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, 2013 35.15 35.15 35.15 3,030 +2.40(+7.33%)
Apr 23, 2013 32.75 32.75 32.75 0 +0.80(+2.50%)
Apr 22, 2013 31.99 31.99 31.95 31.95 815 -0.05(-0.16%)
Apr 19, 2013 32.00 32.00 32.00 32.00 473 -0.65(-1.99%)
Apr 18, 2013 32.65 32.65 32.65 32.65 100 -0.06(-0.18%)
Apr 17, 2013 32.20 32.71 32.20 32.71 1,519 +0.16(+0.49%)
Apr 16, 2013 32.55 32.55 32.55 32.55 790 -0.62(-1.87%)
Apr 11, 2013 33.17 33.17 33.17 0 +0.49(+1.50%)
Apr 10, 2013 32.68 32.68 32.68 32.68 400 +0.20(+0.62%)
Apr 09, 2013 32.36 32.48 32.36 32.48 657 +0.73(+2.30%)
Apr 04, 2013 31.75 31.75 31.75 0 -0.17(-0.53%)
Mar 28, 2013 31.92 31.92 31.92 0 -0.34(-1.07%)
Mar 26, 2013 32.27 32.27 32.27 0 +0.30(+0.95%)
Mar 25, 2013 31.96 31.96 31.96 31.96 520 +0.21(+0.66%)
Mar 22, 2013 31.75 31.75 31.75 31.75 408 +0.53(+1.71%)
Mar 21, 2013 31.22 31.22 31.22 31.22 165 +0.13(+0.41%)
Mar 19, 2013 31.09 31.09 31.09 0 -0.17(-0.55%)
Mar 18, 2013 31.15 31.26 31.15 31.26 436 +0.11(+0.36%)
Mar 14, 2013 31.15 31.15 31.15 0 -0.55(-1.74%)
Mar 13, 2013 31.70 31.70 31.70 31.70 160 -0.30(-0.94%)
Mar 12, 2013 32.00 32.00 32.00 32.00 100 -0.20(-0.62%)
Mar 06, 2013 32.20 32.20 32.20 0 +1.65(+5.40%)
Feb 22, 2013 30.55 30.55 30.55 0 +0.83(+2.79%)
Feb 21, 2013 30.00 30.00 29.72 29.72 5,190 -1.76(-5.59%)
Feb 19, 2013 31.48 31.48 31.48 0 +1.72(+5.78%)
Feb 15, 2013 29.76 29.76 29.76 29.76 995 +0.21(+0.71%)
Feb 14, 2013 29.17 29.55 29.17 29.55 1,450 +1.05(+3.68%)
Feb 12, 2013 28.50 28.50 28.50 0 -0.41(-1.42%)
Feb 11, 2013 28.70 28.91 28.70 28.91 858 +0.16(+0.56%)
Feb 08, 2013 28.75 28.75 28.75 28.75 700 -0.13(-0.45%)
Feb 06, 2013 28.88 28.88 28.88 0 -0.66(-2.23%)
Jan 30, 2013 29.54 29.54 29.54 0 +0.54(+1.86%)
Jan 25, 2013 29.00 29.00 29.00 29.00 250 +0.58(+2.04%)
Jan 24, 2013 28.42 28.42 28.42 28.42 535 +0.32(+1.14%)
Jan 23, 2013 28.20 28.20 28.10 28.10 1,731 +0.18(+0.64%)
Jan 22, 2013 27.92 27.92 27.92 27.92 165 -0.27(-0.96%)
Jan 17, 2013 28.19 28.19 28.19 0 +0.21(+0.75%)
Jan 14, 2013 27.98 27.98 27.98 0 -0.12(-0.43%)
Jan 12, 2013 28.10 28.10 28.10 28.10 444 +0.00(+0.00%)
Jan 11, 2013 28.10 28.10 28.10 28.10 444 -0.30(-1.06%)
Jan 10, 2013 28.35 28.40 28.35 28.40 3,000 +0.35(+1.25%)
Jan 09, 2013 28.04 28.05 28.04 28.05 1,028 +0.64(+2.33%)
Jan 08, 2013 27.40 27.41 27.40 27.41 1,041 -0.19(-0.68%)
Jan 07, 2013 27.62 27.62 27.60 27.60 300 +0.49(+1.81%)
Dec 28, 2012 27.11 27.11 27.11 27.11 0 +0.12(+0.44%)
Dec 27, 2012 26.99 26.99 26.99 26.99 375 -0.13(-0.48%)
Dec 20, 2012 27.12 27.12 27.12 0 -0.09(-0.33%)
Dec 19, 2012 27.21 27.21 27.21 27.21 500 +0.06(+0.22%)
Dec 18, 2012 27.11 27.22 27.11 27.15 5,557 +0.18(+0.67%)
Dec 13, 2012 26.97 26.97 26.97 0 -0.49(-1.78%)
Dec 11, 2012 27.46 27.46 27.46 0 +0.82(+3.08%)
Dec 06, 2012 26.64 26.64 26.64 0 -1.36(-4.86%)
Dec 05, 2012 27.05 28.00 27.05 28.00 2,000 +2.00(+7.71%)
Nov 27, 2012 26.00 26.00 26.00 0 +0.15(+0.57%)
Nov 24, 2012 25.85 25.85 25.85 0 +0.00(+0.00%)
Nov 23, 2012 25.85 25.85 25.85 25.85 375 +0.45(+1.77%)
Nov 21, 2012 25.40 25.40 25.40 25.40 300 +0.15(+0.59%)
Nov 19, 2012 25.25 25.25 25.25 0 +0.10(+0.40%)
Nov 15, 2012 25.15 25.15 25.15 0 -0.35(-1.37%)
Nov 14, 2012 25.50 25.50 25.50 25.50 875 -0.50(-1.92%)
Nov 13, 2012 26.14 26.14 26.00 26.00 1,750 -0.95(-3.53%)
Nov 12, 2012 26.95 26.95 26.95 26.95 100 +0.35(+1.32%)
Nov 09, 2012 26.60 26.60 26.60 26.60 200 +0.27(+1.03%)
Nov 06, 2012 26.33 26.33 26.33 0 +0.08(+0.30%)
Nov 01, 2012 26.25 26.25 26.25 26.25 0 +0.13(+0.50%)
Oct 31, 2012 26.12 26.12 26.12 26.12 662 +0.16(+0.62%)
Oct 25, 2012 25.96 25.96 25.96 0 +0.14(+0.54%)
Oct 24, 2012 25.82 25.82 25.82 25.82 3,650 +0.12(+0.47%)
Oct 22, 2012 25.70 25.70 25.70 0 -0.85(-3.20%)
Oct 18, 2012 26.55 26.55 26.55 26.55 0 +0.58(+2.23%)
Oct 09, 2012 25.97 25.97 25.97 0 -0.31(-1.18%)
Oct 06, 2012 26.28 26.28 26.28 0 +0.00(+0.00%)
Oct 05, 2012 26.28 26.28 26.28 26.28 2,803 -0.06(-0.23%)
Oct 04, 2012 26.30 26.34 26.30 26.34 750 +0.54(+2.09%)
Oct 02, 2012 25.80 25.80 25.80 0 +0.05(+0.19%)
Oct 01, 2012 25.77 25.77 25.75 25.75 1,324 +0.10(+0.39%)
Sep 27, 2012 25.65 25.65 25.65 0 +0.70(+2.81%)
Sep 26, 2012 24.95 24.95 24.95 24.95 687 -0.25(-0.99%)
Sep 25, 2012 25.20 25.20 25.20 25.20 200 -0.10(-0.40%)
Sep 24, 2012 25.20 25.41 25.20 25.30 1,945 -0.14(-0.55%)
Sep 20, 2012 25.44 25.44 25.44 0 +0.24(+0.95%)
Sep 17, 2012 25.20 25.20 25.20 0 +0.78(+3.19%)
Sep 11, 2012 24.42 24.42 24.42 0 +0.23(+0.95%)
Sep 10, 2012 24.19 24.19 24.19 24.19 400 -0.75(-3.01%)
Sep 07, 2012 24.94 24.94 24.94 24.94 200 +0.36(+1.46%)
Sep 06, 2012 24.58 24.58 24.58 24.58 1,875 -0.51(-2.03%)
Aug 30, 2012 25.09 25.09 25.09 0 -0.46(-1.80%)
Aug 28, 2012 25.55 25.55 25.55 0 +0.25(+0.99%)
Aug 27, 2012 25.30 25.30 25.30 25.30 1,125 -0.15(-0.59%)
Aug 23, 2012 25.45 25.45 25.45 0 -0.70(-2.68%)
Aug 20, 2012 26.15 26.15 26.15 0 +0.89(+3.52%)
Aug 17, 2012 25.27 25.27 25.26 25.26 2,003 +0.24(+0.96%)
Aug 13, 2012 25.02 25.02 25.02 0 -0.68(-2.65%)
Aug 08, 2012 25.70 25.70 25.70 25.70 0 +0.65(+2.59%)
Aug 03, 2012 25.05 25.05 25.05 0 +0.79(+3.25%)
Aug 02, 2012 24.26 24.26 24.26 24.26 8,853 +0.27(+1.13%)
Jul 31, 2012 23.99 23.99 23.99 0 -0.10(-0.42%)
Jul 27, 2012 24.09 24.09 24.09 0 +0.16(+0.67%)
Jul 26, 2012 23.70 23.98 23.70 23.93 1,550 +1.19(+5.23%)
Jul 24, 2012 22.74 22.74 22.74 0 -0.54(-2.32%)
Jul 20, 2012 23.28 23.28 23.28 0 -0.09(-0.39%)
Jul 17, 2012 23.37 23.37 23.37 0 +0.98(+4.38%)
Jul 16, 2012 22.39 22.98 22.39 22.39 600 +0.45(+2.05%)
Jul 12, 2012 21.94 21.94 21.94 0 +0.09(+0.41%)
Jul 10, 2012 21.85 21.85 21.85 21.85 0 +0.10(+0.46%)
Jul 09, 2012 21.75 21.75 21.75 21.75 314 +0.01(+0.05%)
Jul 06, 2012 22.00 22.00 21.74 21.74 500 -0.29(-1.32%)
Jul 05, 2012 22.03 22.03 22.03 22.03 562 +0.57(+2.66%)
Jun 29, 2012 21.46 21.46 21.46 21.46 0 +0.94(+4.58%)
Jun 26, 2012 20.52 20.52 20.52 0 -0.13(-0.63%)
Jun 25, 2012 20.65 20.65 20.65 20.65 765 -0.35(-1.67%)
Jun 22, 2012 21.00 21.00 21.00 21.00 100 +0.00(+0.00%)
Jun 21, 2012 21.00 21.00 21.00 21.00 500 -0.14(-0.66%)
Jun 19, 2012 21.14 21.14 21.14 0 +0.12(+0.57%)
Jun 18, 2012 20.95 21.07 20.63 21.02 2,259 +0.71(+3.50%)
Jun 13, 2012 20.31 20.31 20.31 0 -0.29(-1.41%)
Jun 12, 2012 20.60 20.60 20.60 20.60 12,923 +0.14(+0.68%)
Jun 11, 2012 20.10 20.46 20.10 20.46 684 +0.10(+0.49%)
Jun 06, 2012 20.36 20.36 20.36 20.36 6,419 +0.60(+3.04%)
Jun 05, 2012 20.17 20.17 19.76 19.76 1,269 -0.10(-0.50%)
Jun 04, 2012 19.49 19.89 19.49 19.86 500 +0.37(+1.90%)
May 30, 2012 19.49 19.49 19.49 19.49 0 -0.36(-1.81%)
May 29, 2012 19.85 19.85 19.85 19.85 191 +0.55(+2.85%)
May 25, 2012 19.30 19.30 19.30 19.30 191 -0.81(-4.03%)
May 24, 2012 19.86 20.11 19.86 20.11 503 -0.15(-0.74%)
May 22, 2012 20.26 20.26 20.26 0 -0.24(-1.17%)
May 21, 2012 19.85 20.50 19.85 20.50 1,534 +0.45(+2.24%)
May 18, 2012 20.05 20.05 20.05 20.05 209 -1.32(-6.18%)
May 17, 2012 21.38 21.43 21.37 21.37 11,500 -0.01(-0.05%)
May 16, 2012 21.75 21.75 21.38 21.38 700 -0.55(-2.51%)
May 15, 2012 21.93 21.93 21.93 21.93 24,895 +0.49(+2.29%)
May 14, 2012 21.44 21.44 21.44 21.44 375 -1.53(-6.66%)
May 11, 2012 22.97 22.97 22.97 22.97 1,910 +0.06(+0.26%)
May 10, 2012 22.91 22.91 22.91 22.91 2,270 +0.00(+0.00%)
May 09, 2012 22.91 22.91 22.91 22.91 300 -0.09(-0.39%)
May 08, 2012 23.00 23.00 23.00 23.00 23,320 -0.09(-0.39%)
May 07, 2012 23.50 23.51 23.09 23.09 2,730 -0.17(-0.73%)
May 04, 2012 22.80 23.26 22.80 23.26 451 -0.27(-1.15%)
May 03, 2012 23.53 23.53 23.53 23.53 109,080 +0.00(+0.00%)
May 02, 2012 23.59 23.59 23.53 23.53 1,025 -0.24(-1.01%)
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.