Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,393.61 -389.46 (-0.61%) CMC Crypto 200
1,332.81 -63.73 (-4.56%)
Wesfarmers Limited (WFAFY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:45PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 21.11 | 21.20 | 21.07 | 21.17 | 21.17 | 20,100 |
| 25 Apr 2024 | 20.88 | 21.16 | 20.74 | 21.07 | 21.07 | 15,100 |
| 24 Apr 2024 | 21.70 | 21.74 | 21.04 | 21.04 | 21.04 | 27,000 |
| 23 Apr 2024 | 21.28 | 21.52 | 21.14 | 21.20 | 21.20 | 30,800 |
| 22 Apr 2024 | 21.08 | 21.24 | 21.04 | 21.24 | 21.24 | 43,700 |
| 19 Apr 2024 | 20.99 | 21.04 | 20.93 | 20.96 | 20.96 | 16,800 |
| 18 Apr 2024 | 20.97 | 21.11 | 20.90 | 20.90 | 20.90 | 17,200 |
| 17 Apr 2024 | 21.70 | 21.70 | 20.95 | 21.09 | 21.09 | 33,400 |
| 16 Apr 2024 | 21.05 | 21.17 | 20.68 | 20.81 | 20.81 | 48,800 |
| 15 Apr 2024 | 21.95 | 21.95 | 21.23 | 21.23 | 21.23 | 21,100 |
| 12 Apr 2024 | 21.60 | 21.60 | 21.34 | 21.37 | 21.37 | 9,200 |
| 11 Apr 2024 | 22.30 | 22.30 | 21.73 | 21.77 | 21.77 | 22,100 |
| 10 Apr 2024 | 22.03 | 22.57 | 21.88 | 21.96 | 21.96 | 18,400 |
| 09 Apr 2024 | 21.98 | 22.27 | 21.86 | 22.18 | 22.18 | 17,100 |
| 08 Apr 2024 | 22.05 | 22.10 | 21.95 | 21.97 | 21.97 | 9,700 |
| 05 Apr 2024 | 21.81 | 21.99 | 21.71 | 21.91 | 21.91 | 11,400 |
| 04 Apr 2024 | 22.30 | 22.62 | 21.67 | 21.75 | 21.75 | 18,000 |
| 03 Apr 2024 | 21.60 | 21.83 | 21.60 | 21.83 | 21.83 | 15,000 |
| 02 Apr 2024 | 21.82 | 21.96 | 21.82 | 21.93 | 21.93 | 12,500 |
| 01 Apr 2024 | 21.50 | 22.51 | 21.50 | 22.18 | 22.18 | 39,300 |
| 28 Mar 2024 | 22.39 | 23.03 | 22.25 | 22.32 | 22.32 | 17,000 |
| 27 Mar 2024 | 22.00 | 22.13 | 21.49 | 22.13 | 22.13 | 13,900 |
| 26 Mar 2024 | 21.39 | 22.39 | 21.39 | 21.89 | 21.89 | 10,300 |
| 25 Mar 2024 | 21.95 | 21.97 | 21.90 | 21.93 | 21.93 | 17,100 |
| 22 Mar 2024 | 21.90 | 21.90 | 21.83 | 21.88 | 21.88 | 8,900 |
| 21 Mar 2024 | 21.94 | 21.99 | 21.91 | 21.99 | 21.99 | 22,300 |
| 20 Mar 2024 | 21.52 | 21.85 | 21.52 | 21.85 | 21.85 | 10,500 |
| 19 Mar 2024 | 21.42 | 21.58 | 21.42 | 21.52 | 21.52 | 21,600 |
| 18 Mar 2024 | 21.47 | 22.49 | 21.47 | 21.76 | 21.76 | 13,100 |
| 15 Mar 2024 | 21.90 | 22.54 | 21.90 | 21.93 | 21.93 | 16,000 |
| 14 Mar 2024 | 22.09 | 22.17 | 21.90 | 22.00 | 22.00 | 21,700 |
| 13 Mar 2024 | 22.85 | 22.85 | 22.00 | 22.08 | 22.08 | 7,700 |
| 12 Mar 2024 | 21.56 | 21.96 | 21.41 | 21.96 | 21.96 | 14,800 |
| 11 Mar 2024 | 21.29 | 21.77 | 21.29 | 21.75 | 21.75 | 20,400 |
| 08 Mar 2024 | 22.26 | 22.55 | 22.05 | 22.11 | 22.11 | 14,000 |
| 07 Mar 2024 | 21.70 | 22.53 | 21.70 | 22.13 | 22.13 | 16,700 |
| 06 Mar 2024 | 21.70 | 21.79 | 21.39 | 21.41 | 21.41 | 15,100 |
| 05 Mar 2024 | 21.52 | 21.79 | 20.62 | 21.14 | 21.14 | 33,700 |
| 04 Mar 2024 | 22.25 | 22.36 | 21.15 | 21.57 | 21.57 | 11,800 |
| 01 Mar 2024 | 22.25 | 22.32 | 21.66 | 21.70 | 21.70 | 28,100 |
| 29 Feb 2024 | 21.99 | 21.99 | 21.14 | 21.73 | 21.73 | 22,500 |
| 28 Feb 2024 | 21.38 | 21.43 | 21.27 | 21.43 | 21.43 | 37,000 |
| 27 Feb 2024 | 22.66 | 22.66 | 21.66 | 21.93 | 21.93 | 37,900 |
| 26 Feb 2024 | 21.66 | 21.86 | 21.55 | 21.55 | 21.55 | 13,600 |
| 26 Feb 2024 | 0.296 Dividend | |||||
| 23 Feb 2024 | 21.22 | 21.61 | 21.22 | 21.47 | 21.17 | 10,200 |
| 22 Feb 2024 | 20.88 | 21.27 | 20.88 | 21.25 | 20.96 | 16,100 |
| 21 Feb 2024 | 21.41 | 21.41 | 20.92 | 21.20 | 20.91 | 17,300 |
| 20 Feb 2024 | 20.27 | 21.39 | 20.26 | 21.00 | 20.71 | 24,300 |
| 16 Feb 2024 | 19.84 | 20.58 | 19.84 | 20.58 | 20.30 | 12,800 |
| 15 Feb 2024 | 19.80 | 20.27 | 19.80 | 20.27 | 19.99 | 6,700 |
| 14 Feb 2024 | 19.10 | 19.19 | 18.64 | 19.18 | 18.92 | 14,400 |
| 13 Feb 2024 | 18.30 | 18.98 | 18.30 | 18.71 | 18.45 | 15,100 |
| 12 Feb 2024 | 18.80 | 19.09 | 18.39 | 18.99 | 18.73 | 13,900 |
| 09 Feb 2024 | 18.68 | 19.04 | 18.68 | 19.04 | 18.78 | 16,600 |
| 08 Feb 2024 | 18.76 | 19.07 | 18.45 | 18.75 | 18.49 | 11,700 |
| 07 Feb 2024 | 18.70 | 18.90 | 18.58 | 18.76 | 18.50 | 14,100 |
| 06 Feb 2024 | 18.81 | 19.00 | 18.74 | 18.78 | 18.52 | 19,900 |
| 05 Feb 2024 | 18.78 | 18.89 | 18.67 | 18.78 | 18.52 | 17,500 |
| 02 Feb 2024 | 19.09 | 19.20 | 18.97 | 19.03 | 18.77 | 15,900 |
| 01 Feb 2024 | 18.94 | 19.07 | 18.93 | 19.04 | 18.78 | 18,000 |
| 31 Jan 2024 | 19.18 | 19.19 | 18.84 | 19.11 | 18.85 | 12,600 |
| 30 Jan 2024 | 19.11 | 19.18 | 18.97 | 19.05 | 18.79 | 22,500 |
| 29 Jan 2024 | 19.03 | 19.25 | 19.03 | 19.14 | 18.88 | 11,000 |
| 26 Jan 2024 | 19.29 | 19.42 | 19.15 | 19.23 | 18.96 | 17,300 |
| 25 Jan 2024 | 19.11 | 19.35 | 19.11 | 19.30 | 19.03 | 71,900 |
| 24 Jan 2024 | 19.44 | 19.49 | 19.15 | 19.32 | 19.05 | 18,200 |
| 23 Jan 2024 | 19.04 | 19.22 | 18.98 | 19.22 | 18.96 | 13,200 |
| 22 Jan 2024 | 19.11 | 19.15 | 19.03 | 19.15 | 18.89 | 15,000 |
| 19 Jan 2024 | 18.83 | 18.89 | 18.71 | 18.89 | 18.63 | 22,000 |
| 18 Jan 2024 | 18.76 | 18.86 | 18.74 | 18.85 | 18.59 | 16,100 |
| 17 Jan 2024 | 18.63 | 18.63 | 18.49 | 18.61 | 18.35 | 33,900 |
| 16 Jan 2024 | 18.71 | 18.99 | 18.67 | 18.74 | 18.48 | 22,000 |
| 12 Jan 2024 | 19.32 | 19.32 | 19.13 | 19.13 | 18.87 | 11,400 |
| 11 Jan 2024 | 18.46 | 19.06 | 18.46 | 19.03 | 18.77 | 17,500 |
| 10 Jan 2024 | 19.40 | 19.40 | 19.03 | 19.03 | 18.77 | 14,500 |
| 09 Jan 2024 | 18.86 | 19.23 | 18.86 | 18.95 | 18.69 | 25,000 |
| 08 Jan 2024 | 18.89 | 19.08 | 18.89 | 19.05 | 18.79 | 14,200 |
| 05 Jan 2024 | 18.31 | 19.16 | 18.31 | 19.01 | 18.75 | 14,100 |
| 04 Jan 2024 | 19.53 | 19.55 | 18.99 | 18.99 | 18.73 | 29,200 |
| 03 Jan 2024 | 19.39 | 19.75 | 19.01 | 19.09 | 18.83 | 35,500 |
| 02 Jan 2024 | 19.89 | 19.89 | 19.27 | 19.27 | 19.00 | 13,600 |
| 29 Dec 2023 | 19.39 | 19.39 | 19.33 | 19.33 | 19.06 | 60,300 |
| 28 Dec 2023 | 19.48 | 19.52 | 19.38 | 19.38 | 19.11 | 14,800 |
| 27 Dec 2023 | 19.68 | 19.73 | 19.25 | 19.37 | 19.10 | 21,600 |
| 26 Dec 2023 | 19.67 | 19.67 | 18.97 | 19.16 | 18.90 | 18,400 |
| 22 Dec 2023 | 19.00 | 19.00 | 18.90 | 18.98 | 18.72 | 17,700 |
| 21 Dec 2023 | 18.93 | 19.06 | 18.88 | 19.06 | 18.80 | 17,300 |
| 20 Dec 2023 | 18.96 | 18.96 | 18.72 | 18.72 | 18.46 | 17,100 |
| 19 Dec 2023 | 18.60 | 18.84 | 18.60 | 18.77 | 18.51 | 25,500 |
| 18 Dec 2023 | 17.81 | 18.37 | 17.81 | 18.35 | 18.10 | 19,600 |
| 15 Dec 2023 | 18.05 | 18.36 | 18.05 | 18.21 | 17.96 | 15,300 |
| 14 Dec 2023 | 18.78 | 18.78 | 17.60 | 18.33 | 18.08 | 9,300 |
| 13 Dec 2023 | 17.99 | 18.34 | 17.77 | 18.24 | 17.99 | 46,100 |
| 12 Dec 2023 | 17.70 | 17.80 | 17.70 | 17.80 | 17.55 | 18,600 |
| 11 Dec 2023 | 17.82 | 18.31 | 17.77 | 17.87 | 17.62 | 20,600 |
| 08 Dec 2023 | 17.64 | 17.72 | 17.60 | 17.65 | 17.41 | 13,800 |
| 07 Dec 2023 | 17.94 | 17.95 | 17.42 | 17.57 | 17.33 | 22,000 |
| 06 Dec 2023 | 17.56 | 17.56 | 17.38 | 17.45 | 17.21 | 20,000 |
| 05 Dec 2023 | 17.20 | 17.27 | 17.19 | 17.19 | 16.95 | 20,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.