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, 2021 19.00 19.00 19.00 19.00 400 -0.74(-3.75%)
Apr 29, 2021 19.46 19.74 19.46 19.74 1,102 +0.19(+0.97%)
Apr 26, 2021 19.55 19.55 19.55 0 -0.03(-0.15%)
Apr 23, 2021 19.58 19.58 19.58 66 +0.00(+0.00%)
Apr 21, 2021 19.58 19.58 19.58 0 +0.00(+0.00%)
Apr 19, 2021 19.58 19.58 19.58 0 +0.03(+0.15%)
Apr 15, 2021 19.55 19.55 19.55 0 +0.97(+5.22%)
Apr 13, 2021 18.58 18.58 18.58 0 +0.00(+0.00%)
Apr 08, 2021 18.58 18.58 18.58 0 +0.00(+0.00%)
Apr 07, 2021 18.58 18.58 18.58 1 +0.00(+0.00%)
Apr 06, 2021 18.58 18.58 18.58 28 +0.00(+0.00%)
Apr 05, 2021 18.20 18.58 18.20 18.58 356 -0.10(-0.51%)
Apr 01, 2021 18.68 18.68 18.68 80 +0.00(+0.00%)
Mar 31, 2021 18.68 18.68 18.68 18.68 250 +0.38(+2.05%)
Mar 30, 2021 18.30 18.30 18.30 3 +0.00(+0.00%)
Mar 26, 2021 18.30 18.30 18.30 0 -0.11(-0.60%)
Mar 25, 2021 18.41 18.41 18.41 26 +0.00(+0.00%)
Mar 24, 2021 18.41 18.41 18.41 16 +0.00(+0.00%)
Mar 23, 2021 18.48 18.75 18.41 18.41 2,882 -0.73(-3.84%)
Mar 18, 2021 19.14 19.14 19.14 0 +0.00(+0.00%)
Mar 16, 2021 19.14 19.14 19.14 0 +0.07(+0.38%)
Mar 12, 2021 19.07 19.07 19.07 0 +0.00(+0.00%)
Mar 11, 2021 19.07 19.07 19.07 39 +0.00(+0.00%)
Mar 10, 2021 19.07 19.07 19.07 2,497 +0.00(+0.00%)
Mar 09, 2021 18.72 18.72 19.07 389 +0.35(+1.88%)
Mar 08, 2021 18.72 18.72 18.72 18.72 1,216 -0.24(-1.28%)
Mar 05, 2021 18.96 18.96 18.96 18.96 700 -0.10(-0.50%)
Mar 03, 2021 19.06 19.06 19.06 0 +0.00(+0.00%)
Mar 01, 2021 19.06 19.06 19.06 0 +0.11(+0.58%)
Feb 25, 2021 18.95 18.95 18.95 0 -0.03(-0.17%)
Feb 24, 2021 19.06 19.06 18.98 18.98 7,503 +0.30(+1.61%)
Feb 22, 2021 18.68 18.68 18.68 0 +0.00(+0.00%)
Feb 19, 2021 18.68 18.68 18.68 18.68 12,400 +0.46(+2.52%)
Feb 17, 2021 18.22 18.22 18.22 0 +1.24(+7.30%)
Feb 16, 2021 16.98 16.98 16.98 31 +0.00(+0.00%)
Feb 12, 2021 17.27 17.27 16.98 16.98 600 -0.29(-1.68%)
Feb 11, 2021 17.27 17.27 17.27 17.27 112 +0.27(+1.56%)
Feb 10, 2021 17.00 17.00 17.00 48 +0.00(+0.00%)
Feb 09, 2021 17.00 17.00 17.00 17.00 565 +0.00(+0.03%)
Feb 08, 2021 17.00 17.00 17.00 17.00 375 +0.77(+4.74%)
Feb 05, 2021 16.23 16.23 16.23 38 +0.00(+0.00%)
Feb 04, 2021 16.55 16.55 16.23 16.23 3,682 -0.02(-0.12%)
Feb 03, 2021 16.25 16.25 16.25 80 +0.00(+0.00%)
Feb 02, 2021 16.25 16.25 16.25 16.25 1,125 +0.09(+0.56%)
Feb 01, 2021 16.16 16.16 16.16 16.16 866 +0.00(+0.00%)
Jan 29, 2021 16.16 16.16 16.16 16.16 61,100 -0.31(-1.88%)
Jan 27, 2021 16.47 16.47 16.47 0 +0.14(+0.86%)
Jan 26, 2021 16.41 16.41 16.33 16.33 3,434 -0.53(-3.14%)
Jan 21, 2021 16.86 16.86 16.86 0 +0.03(+0.18%)
Jan 20, 2021 16.77 16.98 16.77 16.83 22,834 +0.53(+3.25%)
Jan 15, 2021 16.30 16.30 16.30 0 +0.38(+2.39%)
Jan 13, 2021 15.92 15.92 15.92 0 +0.63(+4.13%)
Jan 07, 2021 15.29 15.29 15.29 0 +0.14(+0.94%)
Jan 05, 2021 15.14 15.14 15.14 0 +0.79(+5.54%)
Dec 31, 2020 14.35 14.35 14.35 0 -0.67(-4.46%)
Dec 30, 2020 15.02 15.02 15.02 1 +0.00(+0.00%)
Dec 29, 2020 14.77 14.77 15.02 20,075 +0.25(+1.69%)
Dec 28, 2020 14.77 14.77 14.77 2 +0.00(+0.00%)
Dec 23, 2020 14.77 14.77 14.77 0 +0.29(+2.00%)
Dec 21, 2020 14.48 14.48 14.48 0 -0.57(-3.79%)
Dec 18, 2020 14.97 15.05 14.97 15.05 3,400 -0.19(-1.28%)
Dec 17, 2020 15.24 15.24 15.24 1,000 +0.00(+0.00%)
Dec 16, 2020 15.24 15.24 15.24 0 +0.18(+1.19%)
Dec 15, 2020 15.06 15.06 15.06 64 +0.00(+0.00%)
Dec 10, 2020 15.06 15.06 15.06 0 +0.17(+1.14%)
Dec 09, 2020 14.89 14.89 14.89 14.89 522 -0.04(-0.30%)
Dec 08, 2020 14.94 14.94 14.94 9 +0.00(+0.00%)
Dec 04, 2020 14.94 14.94 14.94 0 +0.48(+3.32%)
Dec 03, 2020 14.46 14.46 14.46 5 +0.00(+0.00%)
Dec 02, 2020 14.46 14.46 14.46 30 +0.00(+0.00%)
Dec 01, 2020 14.46 14.46 14.46 5 +0.00(+0.00%)
Nov 25, 2020 14.46 14.46 14.46 0 +0.00(+0.00%)
Nov 20, 2020 14.46 14.46 14.46 0 +0.37(+2.66%)
Nov 18, 2020 14.09 14.09 14.09 0 +0.95(+7.20%)
Nov 13, 2020 13.14 13.14 13.14 0 -0.16(-1.20%)
Nov 12, 2020 13.30 13.30 13.30 13.30 375 -0.50(-3.62%)
Nov 11, 2020 13.80 13.80 13.80 13.80 100 +0.16(+1.17%)
Nov 09, 2020 13.64 13.64 13.64 0 +0.67(+5.17%)
Nov 04, 2020 12.97 12.97 12.97 0 +0.27(+2.13%)
Oct 30, 2020 12.70 12.70 12.70 0 +0.12(+0.95%)
Oct 29, 2020 12.58 12.58 12.58 12.58 900 -0.56(-4.25%)
Oct 23, 2020 13.14 13.14 13.14 0 -0.11(-0.85%)
Oct 22, 2020 13.25 13.25 13.25 13.25 2,340 +0.05(+0.38%)
Oct 21, 2020 13.20 13.20 13.20 3 +0.00(+0.00%)
Oct 15, 2020 13.20 13.20 13.20 0 +0.07(+0.53%)
Oct 14, 2020 13.13 13.13 13.13 13.13 1,966 -0.24(-1.77%)
Oct 13, 2020 13.37 13.37 13.37 13.37 600 +0.60(+4.67%)
Oct 08, 2020 12.77 12.77 12.77 0 +0.16(+1.27%)
Oct 07, 2020 12.61 12.61 12.61 12.61 11,887 +0.16(+1.31%)
Oct 06, 2020 12.15 12.15 12.45 5,546 +0.29(+2.41%)
Sep 29, 2020 12.15 12.15 12.15 0 +0.56(+4.80%)
Sep 24, 2020 11.60 11.60 11.60 0 +0.00(+0.00%)
Sep 22, 2020 11.60 11.60 11.60 0 -0.56(-4.62%)
Sep 18, 2020 12.16 12.16 12.16 0 +0.14(+1.16%)
Sep 16, 2020 12.02 12.02 12.02 0 -0.30(-2.44%)
Sep 15, 2020 12.32 12.32 12.32 41 +0.00(+0.00%)
Sep 09, 2020 12.32 12.32 12.32 0 -0.23(-1.83%)
Sep 08, 2020 12.55 12.55 12.55 8 +0.00(+0.00%)
Sep 04, 2020 12.55 12.55 12.55 20,987 +0.00(+0.00%)
Sep 01, 2020 12.55 12.55 12.55 0 -0.42(-3.24%)
Aug 31, 2020 12.40 12.97 12.40 12.97 208 +0.67(+5.44%)
Aug 28, 2020 12.30 12.30 12.30 2 +0.00(+0.00%)
Aug 24, 2020 12.30 12.30 12.30 0 -0.66(-5.08%)
Aug 12, 2020 12.96 12.96 12.96 0 +0.00(+0.00%)
Aug 11, 2020 12.99 12.99 12.96 12.96 1,062 +1.10(+9.27%)
Aug 10, 2020 11.86 11.86 11.86 11.86 1,500 +0.08(+0.68%)
Aug 07, 2020 11.78 11.78 11.78 11.78 1,000 +0.07(+0.60%)
Aug 05, 2020 11.71 11.71 11.71 0 -0.19(-1.60%)
Jul 31, 2020 11.90 11.90 11.90 0 -0.12(-1.00%)
Jul 27, 2020 12.02 12.02 12.02 0 +0.00(+0.00%)
Jul 24, 2020 12.02 12.02 12.02 12.02 1,000 -0.78(-6.09%)
Jul 22, 2020 12.80 12.80 12.80 0 +0.18(+1.40%)
Jul 21, 2020 12.66 12.66 12.62 12.62 1,875 +0.45(+3.72%)
Jul 20, 2020 12.17 12.17 12.17 75 +0.00(+0.00%)
Jul 16, 2020 12.17 12.17 12.17 0 +0.00(+0.00%)
Jul 14, 2020 12.17 12.17 12.17 0 +0.00(+0.00%)
Jul 13, 2020 12.17 12.17 12.17 12.17 380 -0.38(-3.03%)
Jul 06, 2020 12.55 12.55 12.55 0 +0.74(+6.27%)
Jun 30, 2020 11.81 11.81 11.81 0 -0.20(-1.64%)
Jun 29, 2020 11.65 12.01 11.65 12.01 1,312 -0.00(-0.03%)
Jun 24, 2020 12.01 12.01 12.01 0 +0.00(+0.00%)
Jun 22, 2020 12.01 12.01 12.01 0 -0.47(-3.78%)
Jun 19, 2020 12.57 12.57 12.48 2,738 -0.09(-0.73%)
Jun 18, 2020 12.57 12.57 12.57 57 +0.00(+0.00%)
Jun 16, 2020 12.57 12.57 12.57 0 -0.22(-1.72%)
Jun 11, 2020 12.79 12.79 12.79 0 -0.70(-5.16%)
Jun 10, 2020 13.49 13.49 13.49 13.49 200 +0.09(+0.67%)
Jun 09, 2020 13.40 13.40 13.40 13.40 34,180 -0.12(-0.89%)
Jun 05, 2020 13.52 13.52 13.52 0 +2.00(+17.36%)
Jun 03, 2020 11.52 11.52 11.52 0 +0.00(+0.00%)
May 29, 2020 11.52 11.52 11.52 0 -0.65(-5.30%)
May 28, 2020 11.88 11.88 12.17 7,777 +0.29(+2.40%)
May 27, 2020 11.88 11.88 11.88 11.88 100 +1.95(+19.58%)
May 22, 2020 9.935 9.935 9.935 0 -0.21(-2.12%)
May 18, 2020 10.15 10.15 10.15 0 +0.37(+3.74%)
May 15, 2020 9.290 9.290 9.784 6,405 +0.49(+5.32%)
May 14, 2020 9.290 9.290 9.290 9.290 1,875 -0.36(-3.73%)
May 13, 2020 9.730 9.730 9.650 9.650 10,597 -0.22(-2.23%)
May 11, 2020 9.870 9.870 9.870 0 -0.29(-2.83%)
May 08, 2020 10.08 10.08 10.16 566 +0.07(+0.73%)
May 07, 2020 10.14 10.14 10.08 2,433 -0.06(-0.56%)
May 06, 2020 10.14 10.14 10.14 10.14 53,000 +0.53(+5.52%)
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.