UK Markets open in 2 hrs 45 mins

Westpac Banking Corporation (WBK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
19.68-0.03 (-0.15%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2021------
16 Apr 202119.6319.6919.4919.6819.68101,000
15 Apr 202119.5019.7319.5019.7119.71104,400
14 Apr 202119.4019.4919.3319.4319.43116,900
13 Apr 202119.2519.4019.2119.3319.3397,400
12 Apr 202119.2519.3619.2519.3619.3667,900
09 Apr 202119.1019.2919.1019.2519.2581,500
08 Apr 202119.0419.2319.0119.2219.2280,600
07 Apr 202118.8718.9718.8318.9218.92109,600
06 Apr 202118.8218.9218.7818.8418.8457,400
05 Apr 202118.8819.0418.8519.0219.02127,000
01 Apr 202118.6118.7318.6018.7318.7383,000
31 Mar 202118.6118.6218.5218.5618.5685,300
30 Mar 202118.5518.6518.5318.6118.6189,700
29 Mar 202118.5818.6818.4518.5818.5889,600
26 Mar 202118.4718.7218.4718.6818.6898,600
25 Mar 202118.1718.4018.1218.3618.36105,700
24 Mar 202118.2818.5218.2318.3618.36103,600
23 Mar 202118.7018.8118.4318.4518.45130,100
22 Mar 202118.8518.9918.8518.8818.8887,600
19 Mar 202118.8818.9518.7618.9018.9069,200
18 Mar 202118.9219.0518.8618.8818.88109,400
17 Mar 202119.0219.1518.9119.1119.1197,400
16 Mar 202119.0819.1018.9719.0219.02162,300
15 Mar 202118.9719.1018.8819.0619.0698,900
12 Mar 202119.1019.1318.9519.0619.06176,700
11 Mar 202119.0019.1718.9319.1119.1176,900
10 Mar 202119.1819.2218.9919.1919.1989,100
09 Mar 202119.0819.2118.9919.1819.18145,700
08 Mar 202119.0919.2418.9819.1119.11134,200
05 Mar 202119.3519.4119.0019.3919.3996,200
04 Mar 202119.2719.4418.9519.1519.15113,700
03 Mar 202119.2419.3119.0219.2419.24246,700
02 Mar 202118.8618.9418.7318.8818.88106,900
01 Mar 202118.7518.8818.7018.8018.80286,400
26 Feb 202118.6818.7318.3818.4818.48176,400
25 Feb 202119.3119.3318.8418.9618.96109,800
24 Feb 202118.9719.2818.9219.2819.28136,900
23 Feb 202118.8919.0718.8019.0219.02129,500
22 Feb 202118.6118.8418.5418.7018.70108,500
19 Feb 202118.7818.9018.7418.8918.89134,200
18 Feb 202118.7518.8218.6218.7818.78182,400
17 Feb 202118.0818.2917.9718.2118.21164,000
16 Feb 202117.3017.4317.2517.3817.3876,600
12 Feb 202117.0717.2517.0617.2517.2574,700
11 Feb 202117.2017.2417.1117.2317.2367,000
10 Feb 202117.1217.1617.0017.0617.0659,800
09 Feb 202117.0317.1216.9917.1117.1170,100
08 Feb 202117.0517.2017.0217.1617.16113,000
05 Feb 202116.8316.9516.8216.9516.9597,100
04 Feb 202116.5316.6916.5116.6816.6849,500
03 Feb 202116.4516.5916.4416.5616.5675,200
02 Feb 202116.3516.4016.3016.3416.34121,300
01 Feb 202116.1716.2716.1316.2516.25102,900
29 Jan 202116.2316.2915.8816.0416.04214,900
28 Jan 202116.4916.7116.4516.5016.50266,700
27 Jan 202116.5416.5716.3116.3416.3495,200
26 Jan 202116.8116.8916.7416.8816.8895,900
25 Jan 202116.6916.7316.5316.7216.7287,200
22 Jan 202116.7616.8116.6316.7516.7572,900
21 Jan 202116.8616.9216.7516.9216.92177,300
20 Jan 202116.6216.8016.6216.7916.79121,700
19 Jan 202116.5616.5816.4816.5216.52145,000
15 Jan 202116.3316.4316.2116.3516.35140,200
14 Jan 202116.1916.3716.1916.3316.33167,600
13 Jan 202115.8816.0115.8015.9615.96118,000
12 Jan 202115.7515.9215.7515.9215.9290,000
11 Jan 202115.4515.6915.4515.6515.65103,000
08 Jan 202115.7315.7615.5115.6615.66119,200
07 Jan 202115.5515.6415.5115.6015.6076,100
06 Jan 202115.1015.5315.0715.4815.48151,200
05 Jan 202114.9515.0714.8915.0615.0652,900
04 Jan 202115.1115.1314.8114.9014.90189,300
31 Dec 202014.9014.9314.8314.9014.9085,500
30 Dec 202015.0015.0514.9514.9614.96101,400
29 Dec 202014.9415.0614.9114.9714.97125,300
28 Dec 202014.9015.0114.7314.8814.88422,100
24 Dec 202014.8414.9314.7914.9314.9332,800
23 Dec 202014.7114.9714.7114.9614.96165,800
22 Dec 202014.7914.8614.6714.7314.73111,800
21 Dec 202014.9315.0114.8314.9614.96138,300
18 Dec 202015.1815.2315.0315.0915.09115,400
17 Dec 202015.3115.4215.3115.3315.3393,400
16 Dec 202015.1815.2515.1115.1915.1976,600
15 Dec 202015.0215.2215.0215.1315.13107,000
14 Dec 202015.1515.2214.9915.0015.00110,500
11 Dec 202014.9715.0214.8914.9914.9972,400
10 Dec 202014.8115.0514.8115.0115.0183,400
09 Dec 202014.9915.0214.8214.9014.9070,800
08 Dec 202014.9815.0614.9514.9914.9988,200
07 Dec 202015.0815.1515.0015.0315.03103,900
04 Dec 202015.2315.3215.1615.3215.32128,200
03 Dec 202015.1515.1915.0515.0915.09138,200
02 Dec 202015.0115.2214.9715.1815.18138,300
01 Dec 202014.8915.1014.8915.0615.0692,400
30 Nov 202014.9414.9814.7214.7414.74120,400
27 Nov 202015.1315.1515.0615.1015.1078,600
25 Nov 202015.2815.3815.2215.3515.3595,100
24 Nov 202014.9815.2914.9815.2715.27152,200
23 Nov 202014.6114.7514.6114.6914.69109,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...