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

Westpac Banking Corp Ltd (OP: WEBNF )

17.75 +0.06 (+0.35%)
Streaming Delayed Price Updated: 12:16 PM EDT, May 22, 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 29, 2020 10.23 10.23 10.23 0 +0.15(+1.52%)
Apr 28, 2020 10.04 10.08 10.04 10.08 3,883 +0.33(+3.41%)
Apr 27, 2020 9.748 9.748 9.748 25,000 +0.00(+0.00%)
Apr 24, 2020 9.609 9.609 9.748 1,615 +0.14(+1.44%)
Apr 22, 2020 9.609 9.609 9.609 0 +0.00(+0.00%)
Apr 21, 2020 9.873 9.873 9.609 5,419 -0.26(-2.67%)
Apr 20, 2020 10.07 10.07 9.873 592 -0.20(-1.99%)
Apr 17, 2020 10.24 10.24 10.07 146 -0.17(-1.63%)
Apr 16, 2020 10.24 10.24 10.24 10.24 5,655 -0.12(-1.12%)
Apr 15, 2020 10.00 10.00 10.36 2,662 +0.36(+3.56%)
Apr 14, 2020 10.19 10.19 10.00 10.00 3,048 +0.12(+1.21%)
Apr 09, 2020 9.880 9.880 9.880 0 +0.66(+7.16%)
Apr 08, 2020 9.220 9.220 9.220 9.220 200 +0.19(+2.10%)
Apr 07, 2020 9.030 9.030 9.030 30,000 +0.00(+0.00%)
Apr 03, 2020 9.030 9.030 9.030 0 -0.96(-9.61%)
Apr 02, 2020 9.990 9.990 9.990 9.990 676 -0.26(-2.58%)
Apr 01, 2020 9.952 9.952 10.25 19,179 +0.30(+3.04%)
Mar 30, 2020 9.952 9.952 9.952 0 +0.88(+9.72%)
Mar 27, 2020 9.070 9.070 9.070 9.070 2,200 -0.44(-4.63%)
Mar 26, 2020 9.510 9.510 9.510 9.510 1,750 +0.54(+6.08%)
Mar 24, 2020 8.965 8.965 8.965 0 +1.42(+18.90%)
Mar 23, 2020 8.155 8.200 7.540 7.540 33,198 -1.24(-14.15%)
Mar 19, 2020 8.783 8.783 8.783 0 +0.34(+4.06%)
Mar 18, 2020 9.383 9.383 8.440 8.440 80,659 -2.27(-21.20%)
Mar 17, 2020 10.71 10.71 10.71 10.71 55,612 +1.50(+16.29%)
Mar 16, 2020 9.723 9.990 9.210 9.210 86,937 -1.89(-17.05%)
Mar 13, 2020 10.57 11.10 10.57 11.10 113,400 -0.06(-0.54%)
Mar 12, 2020 12.62 12.62 11.16 150,024 -1.45(-11.52%)
Mar 11, 2020 12.62 12.62 12.62 12.62 2,608 -0.90(-6.67%)
Mar 10, 2020 12.78 12.78 13.52 3,731 +0.74(+5.81%)
Mar 09, 2020 12.79 12.81 12.78 12.78 83,166 -1.19(-8.49%)
Mar 06, 2020 14.00 14.00 13.96 13.96 1,100 -0.67(-4.56%)
Mar 05, 2020 14.63 14.63 14.63 2,069 +0.00(+0.00%)
Mar 04, 2020 14.80 14.80 14.63 701 -0.17(-1.16%)
Mar 03, 2020 14.80 14.80 14.80 14.80 750 -0.64(-4.17%)
Mar 02, 2020 15.44 15.44 15.44 5 +0.00(+0.00%)
Feb 28, 2020 16.29 16.29 15.44 650 -0.85(-5.20%)
Feb 27, 2020 16.29 16.29 16.29 4 +0.00(+0.00%)
Feb 26, 2020 17.06 17.06 16.29 5,255 -0.77(-4.51%)
Feb 25, 2020 17.06 17.06 17.06 15,089 +0.00(+0.00%)
Feb 21, 2020 17.06 17.06 17.06 0 -0.05(-0.30%)
Feb 20, 2020 16.90 16.90 17.11 16,766 +0.21(+1.25%)
Feb 19, 2020 16.90 16.90 16.90 16.90 1,125 +0.08(+0.48%)
Feb 12, 2020 16.82 16.82 16.82 0 -0.20(-1.20%)
Feb 11, 2020 17.02 17.02 17.02 17.02 2,032 +0.54(+3.31%)
Feb 10, 2020 16.16 16.48 16.16 16.48 6,375 -0.68(-3.96%)
Jan 31, 2020 17.16 17.16 17.16 0 -0.02(-0.10%)
Jan 30, 2020 17.18 17.18 17.18 17.18 580 +0.24(+1.41%)
Jan 29, 2020 17.00 17.00 16.94 1,671 -0.06(-0.36%)
Jan 22, 2020 17.00 17.00 17.00 0 +0.46(+2.78%)
Jan 21, 2020 16.54 16.54 16.54 16.54 375 -0.55(-3.25%)
Jan 16, 2020 17.09 17.09 17.09 0 +0.23(+1.39%)
Jan 15, 2020 16.90 16.90 16.86 16.86 2,125 -0.06(-0.34%)
Jan 14, 2020 16.61 16.61 16.92 991 +0.31(+1.88%)
Jan 13, 2020 16.61 16.61 16.61 16.61 510 +0.43(+2.63%)
Jan 06, 2020 16.18 16.18 16.18 0 -0.72(-4.26%)
Jan 03, 2020 17.64 17.64 16.75 16.90 900 +0.20(+1.22%)
Jan 02, 2020 16.70 16.70 16.70 16.70 186 +0.39(+2.37%)
Dec 31, 2019 16.31 16.31 16.31 16.31 8,600 -0.40(-2.39%)
Dec 30, 2019 16.71 16.71 16.71 16.71 777 -0.13(-0.74%)
Dec 27, 2019 16.09 16.09 16.84 270 +0.75(+4.63%)
Dec 26, 2019 16.09 16.09 16.09 16.09 110 +0.01(+0.06%)
Dec 23, 2019 16.08 16.08 16.08 0 -0.47(-2.84%)
Dec 20, 2019 16.55 16.55 16.55 76 +0.00(+0.00%)
Dec 19, 2019 16.55 16.55 16.55 16.55 404 -0.14(-0.83%)
Dec 18, 2019 16.42 16.42 16.69 1,622 +0.27(+1.63%)
Dec 17, 2019 16.74 16.74 16.16 16.42 3,637 +0.18(+1.11%)
Dec 13, 2019 16.24 16.24 16.24 0 +0.00(+0.00%)
Dec 12, 2019 16.24 16.24 16.24 16.24 1,875 -0.34(-2.05%)
Dec 11, 2019 16.66 16.66 16.58 16.58 63,289 +0.40(+2.47%)
Dec 09, 2019 16.18 16.18 16.18 0 +0.00(+0.00%)
Dec 06, 2019 16.18 16.18 16.18 52 +0.00(+0.00%)
Dec 05, 2019 16.18 16.18 16.18 16.18 234 +0.23(+1.44%)
Dec 04, 2019 16.49 16.49 15.86 15.95 700 -0.06(-0.37%)
Dec 03, 2019 16.01 16.01 16.01 16.01 105 +0.07(+0.44%)
Dec 02, 2019 15.90 15.94 15.90 15.94 3,575 -0.84(-5.00%)
Nov 27, 2019 16.78 16.78 16.78 0 +0.75(+4.67%)
Nov 26, 2019 16.66 16.66 16.03 16.03 1,456 -0.33(-2.02%)
Nov 25, 2019 16.40 16.56 16.36 16.36 2,125 -0.71(-4.16%)
Nov 21, 2019 17.07 17.07 17.07 0 -0.20(-1.17%)
Nov 20, 2019 17.27 17.27 17.27 17.27 524 -0.67(-3.72%)
Nov 19, 2019 17.94 17.94 17.94 98 +0.00(+0.00%)
Nov 15, 2019 17.94 17.94 17.94 0 -0.17(-0.93%)
Nov 14, 2019 17.92 17.92 18.11 3,032 +0.19(+1.06%)
Nov 13, 2019 17.92 17.92 17.92 17.92 1,885 -0.58(-3.15%)
Nov 12, 2019 18.52 18.52 18.50 18.50 1,289 -0.33(-1.75%)
Nov 11, 2019 18.83 18.83 18.83 18.83 1,100 -0.10(-0.53%)
Nov 08, 2019 18.93 18.93 18.93 18.93 100 -0.16(-0.86%)
Nov 07, 2019 19.09 19.09 19.09 19.09 19,941 +0.34(+1.83%)
Nov 04, 2019 18.75 18.75 18.75 0 -0.45(-2.33%)
Nov 01, 2019 19.43 19.43 19.20 269 -0.23(-1.20%)
Oct 31, 2019 19.41 19.43 19.41 19.43 40,000 -0.34(-1.71%)
Oct 28, 2019 19.77 19.77 19.77 0 +0.21(+1.07%)
Oct 21, 2019 19.56 19.56 19.56 0 -0.17(-0.84%)
Oct 18, 2019 19.71 19.73 19.71 19.73 19,000 +0.23(+1.15%)
Oct 17, 2019 19.50 19.50 19.50 19.50 125 -0.18(-0.89%)
Oct 15, 2019 19.68 19.68 19.68 0 +0.62(+3.28%)
Oct 14, 2019 19.05 19.05 19.05 52 +0.00(+0.00%)
Oct 10, 2019 19.05 19.05 19.05 0 +0.00(+0.00%)
Oct 09, 2019 19.05 19.05 19.05 19.05 3,750 -0.28(-1.45%)
Oct 08, 2019 19.33 19.33 19.33 19.33 562 -0.24(-1.23%)
Oct 04, 2019 19.57 19.57 19.57 0 +0.00(+0.00%)
Oct 02, 2019 19.57 19.57 19.57 0 +0.00(+0.00%)
Oct 01, 2019 19.57 19.57 19.57 19.57 656 -0.15(-0.76%)
Sep 30, 2019 19.72 19.72 19.72 19.72 500 -0.25(-1.25%)
Sep 27, 2019 19.97 19.97 19.97 19.97 600 -0.28(-1.38%)
Sep 25, 2019 20.25 20.25 20.25 0 +0.37(+1.86%)
Sep 23, 2019 19.88 19.88 19.88 0 +0.03(+0.15%)
Sep 20, 2019 19.85 19.85 19.85 19.85 300 -0.85(-4.13%)
Sep 19, 2019 20.13 20.13 20.70 22,000 +0.57(+2.86%)
Sep 17, 2019 20.13 20.13 20.13 0 -0.15(-0.74%)
Sep 12, 2019 20.28 20.28 20.28 0 +0.43(+2.17%)
Sep 10, 2019 19.85 19.85 19.85 0 +0.85(+4.47%)
Sep 03, 2019 19.00 19.00 19.00 0 +0.00(+0.00%)
Aug 30, 2019 19.00 19.00 19.00 19.00 200 +0.20(+1.04%)
Aug 27, 2019 18.80 18.80 18.80 0 +0.00(+0.00%)
Aug 26, 2019 18.80 18.80 18.80 4 +0.00(+0.00%)
Aug 23, 2019 18.75 18.75 18.80 13,000 +0.06(+0.32%)
Aug 22, 2019 18.59 18.59 18.75 15,765 +0.16(+0.83%)
Aug 21, 2019 18.59 18.59 18.59 18.59 20,125 -0.28(-1.48%)
Aug 19, 2019 18.87 18.87 18.87 0 +0.01(+0.05%)
Aug 16, 2019 18.86 18.86 18.86 18.86 400 -0.45(-2.33%)
Aug 14, 2019 19.31 19.31 19.31 0 +0.12(+0.60%)
Aug 12, 2019 19.20 19.20 19.20 0 +0.12(+0.63%)
Aug 08, 2019 19.07 19.07 19.07 0 -0.96(-4.79%)
Aug 07, 2019 19.73 19.73 20.04 40,000 +0.30(+1.55%)
Jul 30, 2019 19.73 19.73 19.73 0 +0.17(+0.84%)
Jul 23, 2019 19.56 19.56 19.56 0 +0.34(+1.79%)
Jul 18, 2019 19.22 19.22 19.22 0 -0.09(-0.49%)
Jul 12, 2019 19.31 19.31 19.31 0 +0.00(+0.00%)
Jul 11, 2019 19.31 19.31 19.31 0 -0.12(-0.62%)
Jul 10, 2019 19.74 19.74 19.43 10,000 -0.30(-1.55%)
Jul 08, 2019 19.74 19.74 19.74 0 +0.00(+0.00%)
Jul 05, 2019 19.74 19.74 19.74 19.74 300 +0.17(+0.85%)
Jul 02, 2019 19.57 19.57 19.57 0 -0.09(-0.44%)
Jul 01, 2019 19.66 19.66 19.66 19.66 32,475 +0.17(+0.87%)
Jun 27, 2019 19.49 19.49 19.49 0 +0.15(+0.78%)
Jun 21, 2019 19.34 19.34 19.34 0 -0.08(-0.41%)
Jun 14, 2019 19.42 19.42 19.42 0 +0.00(+0.00%)
Jun 06, 2019 19.42 19.42 19.42 0 +0.55(+2.91%)
Jun 03, 2019 18.87 18.87 18.87 0 -0.52(-2.68%)
May 21, 2019 19.39 19.39 19.39 0 +0.59(+3.14%)
May 20, 2019 18.85 18.85 18.80 35,000 -0.05(-0.27%)
May 14, 2019 18.85 18.85 18.85 0 -0.08(-0.42%)
May 13, 2019 18.93 18.93 18.93 40 +0.00(+0.00%)
May 09, 2019 18.93 18.93 18.93 0 +0.00(+0.00%)
May 07, 2019 18.93 18.93 18.93 0 -0.07(-0.37%)
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.