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 20, 2016 23.35 23.35 23.35 0 +1.05(+4.71%)
Apr 13, 2016 22.30 22.30 22.30 0 +1.26(+5.99%)
Apr 06, 2016 21.04 21.04 21.04 0 -1.64(-7.23%)
Mar 31, 2016 22.68 22.68 22.68 0 +0.05(+0.22%)
Mar 28, 2016 22.63 22.63 22.63 0 +0.13(+0.58%)
Mar 24, 2016 22.50 22.50 22.50 0 -1.17(-4.94%)
Mar 23, 2016 23.67 23.67 23.67 23.67 238 -0.31(-1.29%)
Mar 21, 2016 23.98 23.98 23.98 0 +0.03(+0.13%)
Mar 16, 2016 23.95 23.95 23.95 0 +0.40(+1.70%)
Mar 15, 2016 23.55 23.55 23.55 23.55 267 -0.58(-2.40%)
Mar 14, 2016 24.13 24.13 24.13 24.13 100 +0.28(+1.17%)
Mar 10, 2016 23.85 23.85 23.85 0 +0.85(+3.70%)
Mar 08, 2016 23.00 23.00 23.00 2,196 +0.06(+0.26%)
Mar 04, 2016 22.94 22.94 22.94 0 +0.50(+2.23%)
Mar 03, 2016 22.44 22.44 22.44 22.44 100 +2.50(+12.54%)
Feb 29, 2016 19.94 19.94 19.94 0 -0.81(-3.90%)
Feb 23, 2016 20.75 20.75 20.75 0 -1.08(-4.95%)
Feb 22, 2016 21.74 21.83 21.20 21.83 54,102 +1.18(+5.71%)
Feb 19, 2016 20.65 20.65 20.65 20.65 275 -0.16(-0.77%)
Feb 18, 2016 20.81 20.81 20.81 20.81 540 +0.29(+1.41%)
Feb 17, 2016 20.50 20.52 20.50 20.52 1,084 +0.54(+2.70%)
Feb 16, 2016 19.98 19.98 19.98 19.98 500 +0.44(+2.25%)
Feb 12, 2016 19.54 19.54 19.54 0 -0.10(-0.51%)
Feb 11, 2016 19.64 19.64 19.64 19.64 937 -0.02(-0.10%)
Feb 10, 2016 19.65 19.66 19.65 19.66 971 +0.13(+0.67%)
Feb 09, 2016 19.53 19.53 19.53 19.53 2,250 -1.28(-6.15%)
Feb 05, 2016 20.81 20.81 20.81 0 -0.23(-1.09%)
Feb 03, 2016 21.04 21.04 21.04 0 -0.81(-3.71%)
Feb 02, 2016 21.12 21.85 21.12 21.85 21,161 +0.23(+1.06%)
Jan 29, 2016 21.62 21.62 21.62 0 +0.05(+0.24%)
Jan 26, 2016 21.57 21.57 21.57 0 +0.82(+3.94%)
Jan 22, 2016 20.75 20.75 20.75 0 +0.05(+0.24%)
Jan 21, 2016 20.75 20.75 20.70 20.70 1,374 -0.04(-0.19%)
Jan 20, 2016 20.74 20.74 20.74 20.74 333 -0.26(-1.24%)
Jan 12, 2016 21.00 21.00 21.00 40 -0.17(-0.80%)
Jan 08, 2016 21.17 21.17 21.17 0 -0.30(-1.40%)
Jan 07, 2016 21.47 21.47 21.47 21.47 184 -1.69(-7.30%)
Jan 05, 2016 23.16 23.16 23.16 0 -0.84(-3.50%)
Jan 04, 2016 24.00 24.00 24.00 24.00 316 -0.19(-0.79%)
Dec 31, 2015 24.19 24.19 24.19 0 +0.19(+0.79%)
Dec 30, 2015 24.30 24.30 24.00 24.00 4,748 +0.20(+0.84%)
Dec 29, 2015 23.89 23.89 23.80 23.80 2,270 +1.02(+4.48%)
Dec 23, 2015 22.78 22.78 22.78 20 +0.13(+0.57%)
Dec 21, 2015 22.65 22.65 22.65 68 +0.07(+0.31%)
Dec 17, 2015 22.58 22.58 22.58 92 +0.77(+3.53%)
Dec 15, 2015 21.81 21.81 21.81 0 +0.16(+0.74%)
Dec 14, 2015 21.65 21.65 21.65 21.65 2,250 -1.09(-4.79%)
Dec 08, 2015 22.74 22.74 22.74 0 -0.36(-1.56%)
Dec 07, 2015 23.10 23.10 23.10 23.10 100 -0.42(-1.79%)
Dec 03, 2015 23.52 23.52 23.52 6 -0.38(-1.59%)
Dec 02, 2015 23.90 23.90 23.90 23.90 200 +0.88(+3.80%)
Nov 20, 2015 23.02 23.02 23.02 23.02 60,000 +0.73(+3.27%)
Nov 19, 2015 22.76 22.77 22.23 22.30 222,555 +1.36(+6.47%)
Nov 18, 2015 20.94 20.94 20.94 20.94 502 -0.63(-2.92%)
Nov 17, 2015 20.95 21.57 20.95 21.57 730 +0.63(+3.01%)
Nov 12, 2015 20.94 20.94 20.94 0 +0.49(+2.40%)
Nov 11, 2015 20.45 20.45 20.45 20.45 450 -1.75(-7.88%)
Nov 10, 2015 22.20 22.20 22.20 22.20 354 +0.62(+2.87%)
Nov 09, 2015 21.58 21.58 21.58 21.58 240 -1.00(-4.43%)
Nov 06, 2015 22.58 22.58 22.58 22.58 470 -0.06(-0.27%)
Nov 03, 2015 22.64 22.64 22.64 40 -0.16(-0.70%)
Oct 30, 2015 22.80 22.80 22.80 9 +0.70(+3.17%)
Oct 29, 2015 22.10 22.10 22.10 22.10 354 +0.17(+0.78%)
Oct 28, 2015 23.00 23.00 21.93 21.93 550 -0.60(-2.66%)
Oct 27, 2015 22.73 22.73 22.10 22.53 1,447 -0.20(-0.88%)
Oct 26, 2015 23.14 23.18 22.73 22.73 50,400 +0.07(+0.31%)
Oct 23, 2015 22.66 22.66 22.66 22.66 415 +0.56(+2.53%)
Oct 22, 2015 21.86 22.10 21.86 22.10 200 +0.40(+1.84%)
Oct 21, 2015 21.70 21.70 21.70 21.70 200 +0.25(+1.17%)
Oct 15, 2015 21.45 21.45 21.45 0 +0.19(+0.89%)
Oct 14, 2015 21.26 21.26 21.26 21.26 303 -0.44(-2.03%)
Oct 13, 2015 21.70 21.70 21.70 21.70 180 +0.01(+0.05%)
Oct 12, 2015 21.69 21.69 21.69 21.69 443 -0.64(-2.87%)
Oct 09, 2015 22.33 22.33 22.33 22.33 32,603 +1.08(+5.08%)
Oct 08, 2015 21.25 21.25 21.25 21.25 160 -0.51(-2.34%)
Oct 07, 2015 21.89 21.89 21.76 21.76 1,036 +0.48(+2.26%)
Oct 06, 2015 21.09 21.28 21.05 21.28 834 +0.09(+0.42%)
Oct 02, 2015 21.19 21.19 21.19 0 +0.08(+0.38%)
Oct 01, 2015 21.11 21.11 21.11 21.11 667 +0.21(+1.03%)
Sep 30, 2015 20.90 20.90 20.87 20.89 77,900 +0.20(+0.94%)
Sep 29, 2015 20.59 20.70 20.59 20.70 30,277 +0.25(+1.22%)
Sep 28, 2015 20.45 20.45 20.45 20.45 5,800 +0.16(+0.79%)
Sep 24, 2015 20.29 20.29 20.29 6 -1.57(-7.18%)
Sep 23, 2015 21.86 21.86 21.86 21.86 179 +0.31(+1.44%)
Sep 22, 2015 21.55 21.55 21.55 21.55 739 +0.00(+0.00%)
Sep 21, 2015 22.05 22.05 21.55 21.55 735 -0.86(-3.82%)
Sep 16, 2015 22.41 22.41 22.41 0 +0.71(+3.30%)
Sep 15, 2015 21.39 21.69 21.39 21.69 500 +0.30(+1.40%)
Sep 11, 2015 21.39 21.39 21.39 4 -0.15(-0.71%)
Sep 10, 2015 21.54 21.54 21.54 21.54 99,088 -0.27(-1.23%)
Sep 09, 2015 21.94 21.94 21.81 21.81 447 +0.73(+3.46%)
Sep 04, 2015 21.08 21.08 21.08 72,032 -0.09(-0.43%)
Sep 03, 2015 21.31 21.32 21.17 21.17 49,986 -0.97(-4.40%)
Aug 31, 2015 22.14 22.14 22.14 0 +0.21(+0.98%)
Aug 26, 2015 21.93 21.93 21.93 105 -0.55(-2.45%)
Aug 25, 2015 22.43 22.48 21.19 22.48 70,072 +1.98(+9.66%)
Aug 24, 2015 20.29 20.50 20.29 20.50 2,900 -1.98(-8.81%)
Aug 21, 2015 22.98 23.04 22.48 22.48 136,100 -1.12(-4.75%)
Aug 19, 2015 23.60 23.60 23.60 0 +0.16(+0.68%)
Aug 18, 2015 23.20 23.44 23.10 23.44 1,730 +0.39(+1.69%)
Aug 17, 2015 23.43 24.43 23.05 23.05 180,445 -0.03(-0.14%)
Aug 14, 2015 22.15 23.08 22.15 23.08 54,310 -0.43(-1.82%)
Aug 13, 2015 23.54 23.54 23.51 23.51 37,083 +0.50(+2.17%)
Aug 12, 2015 23.01 23.01 23.01 23.01 285 -1.20(-4.98%)
Aug 10, 2015 24.21 24.21 24.21 0 +0.09(+0.39%)
Aug 07, 2015 24.12 24.12 24.12 24.12 165 -1.33(-5.23%)
Aug 04, 2015 25.45 25.45 25.45 0 -0.15(-0.59%)
Aug 03, 2015 25.27 25.60 25.00 25.60 1,392 +0.30(+1.20%)
Jul 29, 2015 25.30 25.30 25.30 7 +0.67(+2.71%)
Jul 24, 2015 24.63 24.63 24.63 4 -0.27(-1.08%)
Jul 23, 2015 24.90 24.90 24.90 24.90 220 -0.10(-0.40%)
Jul 22, 2015 25.00 25.00 25.00 25.00 9,440 -0.20(-0.79%)
Jul 17, 2015 25.20 25.20 25.20 28 -0.30(-1.18%)
Jul 16, 2015 25.50 25.50 25.50 25.50 391 +0.95(+3.87%)
Jul 15, 2015 24.55 24.55 24.55 24.55 327 +0.41(+1.70%)
Jul 13, 2015 24.14 24.14 24.14 0 -0.22(-0.90%)
Jul 10, 2015 24.36 24.36 24.36 24.36 292 +0.10(+0.41%)
Jul 08, 2015 24.26 24.26 24.26 5 -0.34(-1.38%)
Jul 07, 2015 24.60 24.60 24.60 24.60 2,009 +0.57(+2.37%)
Jun 30, 2015 24.03 24.03 24.03 31 -0.97(-3.88%)
Jun 24, 2015 25.00 25.00 25.00 38 +0.08(+0.32%)
Jun 19, 2015 24.92 24.92 24.92 0 -0.52(-2.04%)
Jun 17, 2015 25.44 25.44 25.44 0 +1.58(+6.62%)
Jun 12, 2015 23.86 23.86 23.86 24 +0.28(+1.19%)
Jun 08, 2015 23.58 23.58 23.58 0 -0.50(-2.07%)
Jun 04, 2015 24.08 24.08 24.08 25 -1.19(-4.72%)
Jun 02, 2015 25.27 25.27 25.27 85 +0.04(+0.14%)
Jun 01, 2015 25.21 25.23 25.21 25.23 32,015 +0.84(+3.46%)
May 28, 2015 24.39 24.39 24.39 46 -1.38(-5.36%)
May 27, 2015 25.77 25.77 25.74 25.77 41,739 +1.31(+5.36%)
May 21, 2015 24.46 24.46 24.46 3 -0.67(-2.67%)
May 19, 2015 25.13 25.13 25.13 9 -0.70(-2.69%)
May 18, 2015 26.40 26.40 25.82 25.82 889 -0.18(-0.67%)
May 15, 2015 26.24 26.24 26.00 26.00 2,859 -0.80(-2.99%)
May 14, 2015 26.60 26.80 26.60 26.80 969 -0.04(-0.15%)
May 13, 2015 26.41 26.84 26.41 26.84 488 +0.34(+1.28%)
May 12, 2015 26.50 26.50 26.50 26.50 4,356 -0.29(-1.08%)
May 11, 2015 26.80 26.80 26.74 26.79 20,000 -0.03(-0.11%)
May 08, 2015 26.82 26.82 26.82 26.82 689 +0.00(+0.00%)
May 07, 2015 26.82 26.82 26.82 26.82 154 -1.08(-3.87%)
May 06, 2015 26.49 28.70 26.49 27.90 1,480 +1.38(+5.20%)
May 05, 2015 26.52 26.52 26.52 26.52 855 -1.98(-6.95%)
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.