Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Westpac Banking Corp Ltd (OP: WEBNF )

17.31 UNCHANGED
Streaming Delayed Price Updated: 11:05 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2012 23.54 23.54 23.54 23.54 210 +0.01(+0.04%)
Apr 27, 2012 23.50 23.53 23.50 23.53 1,100 +0.26(+1.12%)
Apr 26, 2012 23.27 23.27 23.27 23.27 400 +0.74(+3.28%)
Apr 19, 2012 22.53 22.53 22.53 0 -0.21(-0.92%)
Apr 16, 2012 22.74 22.74 22.74 0 -0.16(-0.70%)
Apr 13, 2012 22.51 22.90 22.51 22.90 600 -0.17(-0.74%)
Apr 12, 2012 22.90 23.07 22.90 23.07 6,909 +0.67(+2.99%)
Apr 11, 2012 22.39 22.40 22.39 22.40 375 +0.09(+0.40%)
Apr 04, 2012 22.31 22.31 22.31 0 -0.36(-1.59%)
Apr 02, 2012 22.67 22.67 22.67 0 +0.12(+0.53%)
Mar 26, 2012 22.55 22.55 22.55 22.55 0 +0.23(+1.03%)
Mar 23, 2012 22.32 22.32 22.32 22.32 2,897 -0.03(-0.13%)
Mar 16, 2012 22.35 22.35 22.35 0 +0.73(+3.38%)
Mar 15, 2012 21.62 21.62 21.62 21.62 629 -0.20(-0.92%)
Mar 13, 2012 21.82 21.82 21.82 0 +0.45(+2.11%)
Mar 12, 2012 21.35 21.37 21.35 21.37 1,850 +0.04(+0.19%)
Mar 07, 2012 21.33 21.33 21.33 0 +0.05(+0.23%)
Mar 06, 2012 21.27 21.28 21.27 21.28 1,472 -0.72(-3.27%)
Mar 02, 2012 22.00 22.00 22.00 0 -0.27(-1.21%)
Mar 01, 2012 22.27 22.27 22.27 22.27 329 +0.23(+1.04%)
Feb 29, 2012 21.98 22.04 21.97 22.04 1,575 -0.13(-0.59%)
Feb 28, 2012 22.17 22.17 22.17 22.17 217 +0.16(+0.73%)
Feb 27, 2012 22.01 22.01 22.01 22.01 334 +0.20(+0.92%)
Feb 21, 2012 21.81 21.81 21.81 21.81 0 +0.33(+1.54%)
Feb 17, 2012 21.48 21.48 21.48 21.48 230 -0.30(-1.38%)
Feb 16, 2012 21.79 21.79 21.78 21.78 420 -0.40(-1.80%)
Feb 15, 2012 22.18 22.18 22.18 22.18 150 +0.08(+0.36%)
Feb 14, 2012 22.10 22.10 22.10 22.10 930 -0.39(-1.73%)
Feb 06, 2012 22.49 22.49 22.49 0 -0.01(-0.04%)
Feb 03, 2012 22.50 22.50 22.50 22.50 1,300 +0.34(+1.53%)
Feb 02, 2012 22.16 22.16 22.16 22.16 1,000 -0.29(-1.29%)
Feb 01, 2012 22.45 22.45 22.45 22.45 946 +0.24(+1.08%)
Jan 31, 2012 22.21 22.21 22.21 22.21 235 -0.27(-1.20%)
Jan 27, 2012 22.48 22.48 22.48 22.48 0 +0.11(+0.49%)
Jan 26, 2012 22.37 22.37 22.37 22.37 250 -0.31(-1.37%)
Jan 25, 2012 22.00 22.69 22.00 22.68 1,000 +1.36(+6.38%)
Jan 23, 2012 21.32 21.32 21.32 0 -0.14(-0.65%)
Jan 19, 2012 21.46 21.46 21.46 0 +0.52(+2.48%)
Jan 13, 2012 20.94 20.94 20.94 0 +0.74(+3.66%)
Jan 09, 2012 20.20 20.20 20.20 0 -0.65(-3.12%)
Jan 04, 2012 20.85 20.85 20.85 0 +0.71(+3.53%)
Dec 30, 2011 20.14 20.14 20.14 20.14 254 -0.12(-0.59%)
Dec 28, 2011 20.26 20.26 20.26 20.26 0 +0.06(+0.30%)
Dec 21, 2011 20.20 20.20 20.20 20.20 0 -0.54(-2.60%)
Dec 20, 2011 20.33 20.74 20.33 20.74 4,375 +0.87(+4.38%)
Dec 19, 2011 19.87 19.87 19.87 19.87 315 -0.16(-0.80%)
Dec 16, 2011 20.24 20.24 20.03 20.03 1,340 -0.82(-3.93%)
Dec 12, 2011 20.85 20.85 20.85 20.85 0 -0.65(-3.02%)
Dec 09, 2011 21.50 21.50 21.50 21.50 300 +0.24(+1.13%)
Dec 08, 2011 21.26 21.26 21.26 21.26 230 -0.61(-2.79%)
Dec 07, 2011 21.64 21.87 21.64 21.87 5,125 +0.10(+0.46%)
Dec 06, 2011 21.77 21.77 21.77 21.77 225 -0.16(-0.73%)
Dec 05, 2011 21.93 21.93 21.93 21.93 757 -0.06(-0.27%)
Dec 02, 2011 21.99 21.99 21.99 21.99 625 +0.86(+4.07%)
Dec 01, 2011 21.17 21.17 21.13 21.13 2,164 -0.27(-1.26%)
Nov 30, 2011 21.40 21.40 21.40 21.40 1,000 +1.52(+7.65%)
Nov 28, 2011 19.88 19.88 19.88 0 -0.67(-3.26%)
Nov 17, 2011 20.55 20.55 20.55 0 -0.10(-0.48%)
Nov 16, 2011 20.65 20.65 20.65 20.65 2,953 -0.39(-1.85%)
Nov 14, 2011 21.04 21.04 21.04 0 -1.36(-6.07%)
Nov 08, 2011 22.40 22.40 22.40 0 +0.02(+0.09%)
Nov 07, 2011 22.36 22.87 22.27 22.38 3,600 +0.29(+1.31%)
Nov 02, 2011 22.09 22.09 22.09 0 -0.91(-3.96%)
Oct 31, 2011 23.00 23.00 23.00 0 -1.82(-7.33%)
Oct 27, 2011 24.82 24.82 24.82 0 +2.35(+10.46%)
Oct 25, 2011 22.47 22.47 22.47 0 +0.63(+2.88%)
Oct 20, 2011 21.84 21.84 21.84 0 +0.01(+0.05%)
Oct 18, 2011 21.83 21.83 21.83 21.83 0 +0.12(+0.55%)
Oct 13, 2011 21.71 21.71 21.71 0 -0.30(-1.36%)
Oct 12, 2011 22.00 22.01 22.00 22.01 1,500 +1.37(+6.64%)
Oct 07, 2011 20.64 20.64 20.64 0 +0.62(+3.10%)
Oct 06, 2011 20.01 20.02 20.01 20.02 1,100 +1.70(+9.28%)
Oct 03, 2011 18.32 18.32 18.32 18.32 0 -1.23(-6.29%)
Sep 29, 2011 19.55 19.55 19.55 19.55 0 -0.17(-0.86%)
Sep 28, 2011 20.02 20.04 19.72 19.72 1,375 +0.97(+5.17%)
Sep 26, 2011 18.75 18.75 18.75 18.75 0 -1.00(-5.06%)
Sep 21, 2011 19.75 19.75 19.75 0 -0.35(-1.74%)
Sep 20, 2011 20.27 20.29 20.10 20.10 1,200 +0.10(+0.50%)
Sep 19, 2011 20.00 20.00 20.00 20.00 300 -0.79(-3.80%)
Sep 16, 2011 20.33 20.79 20.33 20.79 790 +0.81(+4.05%)
Sep 15, 2011 20.34 20.40 19.97 19.98 1,007 +0.07(+0.35%)
Sep 14, 2011 19.91 19.91 19.91 19.91 200 -1.24(-5.86%)
Sep 08, 2011 21.15 21.15 21.15 21.15 0 +0.00(+0.00%)
Sep 07, 2011 21.14 21.15 21.14 21.15 1,000 +0.76(+3.73%)
Sep 06, 2011 20.37 20.39 20.37 20.39 1,125 -0.86(-4.05%)
Sep 02, 2011 21.25 21.25 21.25 21.25 250 -0.40(-1.85%)
Aug 30, 2011 21.65 21.65 21.65 5,035 +0.03(+0.14%)
Aug 29, 2011 21.64 21.64 21.62 21.62 3,403 +0.12(+0.56%)
Aug 26, 2011 21.50 21.50 21.50 21.50 2,000 +1.16(+5.70%)
Aug 24, 2011 20.34 20.34 20.34 20.34 0 -0.57(-2.73%)
Aug 19, 2011 20.91 20.91 20.91 0 +0.67(+3.31%)
Aug 18, 2011 20.24 20.24 20.24 20.24 1,375 -1.19(-5.55%)
Aug 17, 2011 21.31 22.06 21.31 21.43 1,684 +0.58(+2.78%)
Aug 16, 2011 20.85 20.85 20.85 20.85 375 -0.91(-4.18%)
Aug 15, 2011 21.76 21.76 21.76 21.76 100 +0.02(+0.09%)
Aug 12, 2011 21.75 21.75 21.74 21.74 500 +0.19(+0.88%)
Aug 11, 2011 21.49 21.55 21.49 21.55 1,325 +1.71(+8.62%)
Aug 10, 2011 19.84 19.84 19.84 19.84 215 -0.83(-4.02%)
Aug 09, 2011 20.21 20.67 19.72 20.67 4,800 +2.02(+10.83%)
Aug 08, 2011 19.51 19.67 18.65 18.65 1,950 -1.77(-8.67%)
Aug 05, 2011 20.10 20.42 20.10 20.42 4,040 +0.34(+1.69%)
Aug 04, 2011 20.08 20.08 20.08 20.08 1,691 -2.86(-12.47%)
Jul 26, 2011 22.94 22.94 22.94 0 +0.03(+0.13%)
Jul 25, 2011 22.91 22.91 22.91 22.91 1,703 -0.13(-0.56%)
Jul 20, 2011 23.04 23.04 23.04 0 +1.53(+7.11%)
Jul 18, 2011 21.51 21.51 21.51 0 -1.09(-4.82%)
Jul 14, 2011 22.60 22.60 22.60 0 -0.77(-3.29%)
Jul 05, 2011 23.37 23.37 23.37 0 +1.16(+5.22%)
Jun 27, 2011 22.21 22.21 22.21 0 -0.49(-2.16%)
Jun 21, 2011 22.70 22.70 22.70 0 +0.35(+1.57%)
Jun 20, 2011 22.75 22.75 22.35 22.35 1,465 -0.51(-2.23%)
Jun 17, 2011 22.40 22.86 22.40 22.86 1,451 +0.47(+2.10%)
Jun 15, 2011 22.39 22.39 22.39 0 -1.10(-4.68%)
Jun 14, 2011 23.15 23.49 23.15 23.49 1,938 +0.49(+2.13%)
Jun 09, 2011 23.00 23.00 23.00 0 +0.41(+1.81%)
Jun 08, 2011 22.59 22.59 22.59 22.59 300 -0.43(-1.87%)
Jun 07, 2011 22.83 23.02 22.83 23.02 2,900 +0.55(+2.45%)
Jun 06, 2011 22.47 22.47 22.47 22.47 200 -0.54(-2.35%)
Jun 01, 2011 23.01 23.01 23.01 23.01 0 +0.09(+0.39%)
May 24, 2011 22.96 23.40 22.92 22.92 1,845 -1.45(-5.95%)
May 20, 2011 24.37 24.37 24.37 0 +0.21(+0.87%)
May 19, 2011 24.16 24.16 24.16 24.16 2,730 +0.05(+0.21%)
May 18, 2011 24.11 24.11 24.11 24.11 1,125 -0.97(-3.87%)
May 12, 2011 25.08 25.08 25.08 0 -0.38(-1.49%)
May 11, 2011 25.37 25.49 25.37 25.46 1,115 -0.39(-1.51%)
May 04, 2011 25.85 25.85 25.85 2,000 -0.70(-2.64%)
May 03, 2011 26.55 26.55 26.55 26.55 475 -0.75(-2.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.