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 29, 2022 16.86 16.86 16.68 16.68 987 +0.05(+0.29%)
Apr 28, 2022 16.55 16.64 16.55 16.64 9,557 -0.10(-0.63%)
Apr 27, 2022 16.54 16.74 16.54 16.74 1,147 +0.05(+0.29%)
Apr 26, 2022 16.75 16.90 16.69 16.69 32,507 -0.31(-1.81%)
Apr 25, 2022 17.00 17.29 17.00 17.00 10,802 -0.33(-1.90%)
Apr 22, 2022 17.38 17.38 17.25 17.33 17,408 -0.27(-1.53%)
Apr 21, 2022 18.00 18.18 17.60 17.60 17,752 -0.29(-1.62%)
Apr 20, 2022 18.05 18.20 17.89 17.89 29,158 +0.01(+0.06%)
Apr 19, 2022 17.91 17.91 17.78 17.88 10,677 +0.54(+3.11%)
Apr 18, 2022 17.66 17.68 17.34 17.34 4,302 -0.46(-2.56%)
Apr 14, 2022 17.66 17.86 17.60 17.80 5,245 -0.15(-0.86%)
Apr 13, 2022 17.78 17.95 17.78 17.95 700 +0.16(+0.90%)
Apr 12, 2022 17.94 18.12 17.79 17.79 15,797 +0.10(+0.57%)
Apr 11, 2022 17.52 17.69 17.52 17.69 4,215 -0.24(-1.33%)
Apr 08, 2022 17.90 18.00 17.85 17.93 10,709 -0.02(-0.12%)
Apr 07, 2022 17.95 17.95 17.81 17.95 5,924 -0.15(-0.83%)
Apr 06, 2022 18.07 18.10 17.93 18.10 1,886 -0.01(-0.08%)
Apr 05, 2022 18.20 18.20 18.11 18.11 5,325 +0.04(+0.25%)
Apr 04, 2022 17.97 18.20 17.69 18.07 11,599 -0.13(-0.71%)
Apr 01, 2022 17.48 18.24 17.48 18.20 13,174 +0.44(+2.48%)
Mar 31, 2022 17.97 18.02 17.76 17.76 9,153 -0.40(-2.20%)
Mar 30, 2022 17.89 18.40 17.89 18.16 10,136 +0.25(+1.37%)
Mar 29, 2022 17.88 17.95 17.84 17.91 16,008 +0.06(+0.36%)
Mar 28, 2022 17.69 17.85 17.69 17.85 9,231 +0.15(+0.85%)
Mar 25, 2022 18.46 18.46 17.63 17.70 2,179 +0.09(+0.51%)
Mar 24, 2022 17.34 17.82 17.34 17.61 23,289 +0.06(+0.34%)
Mar 23, 2022 17.25 17.60 17.25 17.55 18,930 +0.03(+0.17%)
Mar 22, 2022 18.21 18.21 17.40 17.52 6,093 +0.22(+1.27%)
Mar 21, 2022 17.30 17.30 17.18 17.30 2,158 -0.32(-1.82%)
Mar 18, 2022 17.49 17.62 17.49 17.62 900 +0.32(+1.82%)
Mar 17, 2022 17.30 17.30 17.30 17.30 4,318 -0.05(-0.32%)
Mar 16, 2022 16.90 17.36 16.90 17.36 14,803 +0.54(+3.24%)
Mar 15, 2022 16.65 16.82 16.64 16.82 11,735 +0.27(+1.64%)
Mar 14, 2022 17.31 17.31 16.51 16.55 7,451 +0.16(+0.95%)
Mar 11, 2022 16.41 16.41 16.39 16.39 3,862 -0.16(-0.94%)
Mar 10, 2022 16.39 16.55 16.13 16.55 12,748 +0.65(+4.06%)
Mar 09, 2022 16.13 16.25 15.66 15.90 20,841 +0.20(+1.27%)
Mar 08, 2022 15.61 15.86 15.56 15.70 5,414 -0.50(-3.09%)
Mar 07, 2022 16.62 16.62 16.01 16.20 21,104 +0.06(+0.37%)
Mar 04, 2022 15.81 16.79 15.81 16.14 7,558 -0.36(-2.19%)
Mar 03, 2022 17.06 17.06 16.33 16.50 6,504 -0.02(-0.11%)
Mar 02, 2022 16.70 16.70 16.40 16.52 3,624 +0.39(+2.42%)
Mar 01, 2022 16.30 16.48 16.13 16.13 669 -0.31(-1.89%)
Feb 28, 2022 16.35 16.44 16.20 16.44 5,628 -0.06(-0.36%)
Feb 25, 2022 16.55 16.50 16.41 16.50 5,663 -0.08(-0.48%)
Feb 24, 2022 16.50 16.65 15.98 16.58 4,746 -0.36(-2.13%)
Feb 23, 2022 16.90 17.00 16.70 16.94 11,484 +0.19(+1.13%)
Feb 22, 2022 16.75 17.18 16.75 16.75 13,471 +0.25(+1.52%)
Feb 18, 2022 16.50 0 -0.07(-0.43%)
Feb 17, 2022 16.32 16.68 16.32 16.57 7,570 +0.04(+0.25%)
Feb 16, 2022 16.11 16.53 16.11 16.53 11,157 +0.23(+1.41%)
Feb 15, 2022 16.35 16.49 16.30 16.30 1,735 -0.21(-1.27%)
Feb 14, 2022 16.44 16.71 16.44 16.51 1,325 +0.07(+0.43%)
Feb 11, 2022 16.68 16.68 16.44 16.44 6,049 +0.17(+1.04%)
Feb 10, 2022 15.95 16.39 15.95 16.27 3,178 +0.12(+0.74%)
Feb 09, 2022 15.57 16.15 15.57 16.15 3,079 +0.58(+3.73%)
Feb 08, 2022 15.64 15.64 15.24 15.57 5,135 -0.08(-0.51%)
Feb 07, 2022 14.83 15.65 14.83 15.65 1,321 +0.17(+1.10%)
Feb 04, 2022 15.28 15.48 15.28 15.48 313 +0.57(+3.86%)
Feb 02, 2022 15.04 15.04 14.90 14.90 3,003 +0.19(+1.33%)
Feb 01, 2022 14.64 14.71 14.64 14.71 645 +0.37(+2.58%)
Jan 28, 2022 14.34 88 -0.24(-1.65%)
Jan 27, 2022 14.48 14.88 14.48 14.58 4,371 +0.27(+1.89%)
Jan 26, 2022 14.31 14.31 14.31 14.31 1,800 -0.19(-1.31%)
Jan 25, 2022 14.25 14.60 14.25 14.50 25,569 +0.05(+0.35%)
Jan 24, 2022 14.41 14.81 14.41 14.45 7,717 -0.37(-2.50%)
Jan 21, 2022 14.98 14.98 14.82 14.82 5,500 -0.39(-2.56%)
Jan 20, 2022 15.21 15.21 15.21 15.21 4,800 +0.36(+2.42%)
Jan 18, 2022 14.85 0 -0.89(-5.68%)
Jan 14, 2022 15.74 0 -0.04(-0.23%)
Jan 12, 2022 15.78 0 -0.04(-0.24%)
Jan 11, 2022 15.82 15.82 15.82 15.82 832 +0.36(+2.36%)
Jan 10, 2022 15.15 15.45 15.15 15.45 1,200 -0.10(-0.62%)
Jan 07, 2022 15.12 15.55 15.12 15.55 11,090 -0.21(-1.31%)
Jan 05, 2022 15.76 15.76 15.76 0 +0.42(+2.71%)
Dec 30, 2021 15.34 15.34 15.34 8,000 +0.09(+0.58%)
Dec 23, 2021 15.25 15.25 15.25 32 +0.19(+1.26%)
Dec 22, 2021 15.50 15.50 15.06 15.06 2,477 +0.31(+2.12%)
Dec 20, 2021 14.75 14.75 14.75 41 -0.39(-2.58%)
Dec 17, 2021 15.14 15.14 15.14 15.14 442 +0.29(+1.95%)
Dec 16, 2021 14.79 15.52 14.79 14.85 18,848 -0.26(-1.72%)
Dec 15, 2021 14.62 15.15 14.62 15.11 3,867 +0.20(+1.34%)
Dec 14, 2021 14.91 14.91 14.73 14.91 2,327 -0.10(-0.63%)
Dec 10, 2021 15.01 15.01 15.01 17 +0.01(+0.03%)
Dec 08, 2021 15.00 15.00 15.00 0 +0.53(+3.63%)
Dec 07, 2021 14.46 14.47 14.46 14.47 1,875 +0.46(+3.25%)
Dec 02, 2021 14.02 14.02 14.02 9 -0.57(-3.91%)
Dec 01, 2021 14.70 14.70 14.59 14.59 13,280 +0.04(+0.27%)
Nov 30, 2021 14.35 14.55 14.21 14.55 37,908 -1.06(-6.80%)
Nov 22, 2021 15.61 15.61 15.61 375 +0.02(+0.14%)
Nov 18, 2021 15.59 15.59 15.59 0 -0.85(-5.18%)
Nov 16, 2021 16.44 16.44 16.44 35 +0.29(+1.81%)
Nov 11, 2021 16.15 16.15 16.15 0 -0.90(-5.28%)
Nov 08, 2021 17.05 17.05 17.05 519 +0.57(+3.46%)
Nov 05, 2021 16.48 16.48 16.48 16.48 100 -1.39(-7.78%)
Nov 01, 2021 17.87 17.87 17.87 0 -1.41(-7.31%)
Oct 25, 2021 19.28 19.28 19.28 12 +0.61(+3.27%)
Oct 12, 2021 18.67 18.67 18.67 0 -0.03(-0.16%)
Oct 08, 2021 18.70 18.70 18.70 19,160 +0.24(+1.31%)
Oct 06, 2021 18.46 18.46 18.46 0 -0.26(-1.37%)
Oct 04, 2021 18.71 18.71 18.71 150,000 +0.20(+1.05%)
Sep 30, 2021 18.52 18.52 18.52 95 +0.51(+2.83%)
Sep 29, 2021 18.01 18.01 18.01 18.01 1,172 -0.29(-1.56%)
Sep 21, 2021 18.30 18.30 18.30 2 -0.61(-3.25%)
Sep 13, 2021 18.91 18.91 18.91 0 +0.16(+0.88%)
Sep 10, 2021 18.75 18.75 18.75 18.75 585 -0.19(-1.00%)
Sep 09, 2021 18.93 18.93 18.93 18.93 138 +0.18(+0.99%)
Sep 07, 2021 18.75 18.75 18.75 19 -0.50(-2.57%)
Sep 02, 2021 19.25 19.25 19.25 123 +0.66(+3.58%)
Sep 01, 2021 18.58 19.16 18.58 18.58 1,089 +0.19(+1.03%)
Aug 19, 2021 18.39 18.39 18.39 0 -0.57(-3.01%)
Aug 12, 2021 18.96 18.96 18.96 21 +0.53(+2.88%)
Aug 05, 2021 18.43 18.43 18.43 0 +0.11(+0.60%)
Aug 04, 2021 18.32 18.32 18.32 18.32 117 +0.46(+2.58%)
Jul 29, 2021 17.86 17.86 17.86 0 -0.31(-1.71%)
Jul 28, 2021 18.17 18.17 18.17 18.17 144 +0.02(+0.11%)
Jul 27, 2021 18.22 18.22 18.15 18.15 665 -0.12(-0.66%)
Jul 26, 2021 18.27 18.27 18.27 18.27 359 +0.16(+0.88%)
Jul 23, 2021 18.15 18.15 18.11 18.11 1,558 -0.28(-1.50%)
Jul 16, 2021 18.39 18.39 18.39 29 -0.64(-3.36%)
Jul 09, 2021 19.02 19.02 19.02 688 -0.58(-2.93%)
Jul 02, 2021 19.60 19.60 19.60 5 +0.09(+0.46%)
Jun 29, 2021 19.51 19.51 19.51 35 +0.03(+0.15%)
Jun 28, 2021 19.48 19.48 19.48 19.48 299 -0.14(-0.74%)
Jun 24, 2021 19.62 19.62 19.62 274 -0.07(-0.33%)
Jun 23, 2021 19.69 19.69 19.69 19.69 115 -0.28(-1.40%)
Jun 22, 2021 19.97 19.97 19.97 19.97 342 -0.03(-0.15%)
Jun 18, 2021 20.00 20.00 20.00 17 -0.43(-2.10%)
Jun 16, 2021 20.43 20.43 20.43 17 +0.29(+1.41%)
Jun 14, 2021 20.14 20.14 20.14 55 -0.21(-1.06%)
Jun 07, 2021 20.36 20.36 20.36 55 -0.46(-2.19%)
Jun 04, 2021 20.82 20.82 20.82 20.82 105 +0.43(+2.08%)
May 28, 2021 20.39 20.39 20.39 0 +0.23(+1.14%)
May 26, 2021 20.16 20.16 20.16 2,421 +0.65(+3.33%)
May 25, 2021 19.51 19.51 19.51 19.51 449 -0.64(-3.18%)
May 14, 2021 20.15 20.15 20.15 0 -0.70(-3.36%)
May 10, 2021 20.85 20.85 20.85 30 +0.79(+3.94%)
May 06, 2021 20.06 20.06 20.06 50 +1.06(+5.58%)
May 04, 2021 19.00 19.00 19.00 88 +0.00(+0.00%)
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.