WBK - Westpac Banking Corporation

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Apr 20209.509.539.179.369.36625,200
02 Apr 20209.619.869.499.849.84650,700
01 Apr 20209.9510.189.699.799.79880,700
31 Mar 202010.0310.4210.0310.2510.25796,300
30 Mar 20209.6610.109.6610.0510.051,326,100
27 Mar 20209.459.459.099.189.18695,900
26 Mar 20209.6810.059.589.999.991,081,800
25 Mar 20209.539.889.359.549.541,099,000
24 Mar 20208.769.118.639.079.07975,200
23 Mar 20208.448.447.988.108.101,154,200
20 Mar 20209.189.528.898.948.941,141,300
19 Mar 20209.169.198.378.688.68793,000
18 Mar 20209.489.739.089.129.12675,900
17 Mar 202010.2110.569.9910.5610.56869,000
16 Mar 202010.4910.499.699.749.741,179,800
13 Mar 202011.4911.6310.8611.6311.63989,800
12 Mar 202011.1911.3210.5910.6510.651,174,700
11 Mar 202012.8712.8712.3312.4012.401,042,200
10 Mar 202013.5013.6713.0213.6313.63974,700
09 Mar 202012.7213.0012.5312.5312.53927,600
06 Mar 202014.0314.1213.8614.0614.061,013,800
05 Mar 202014.5714.6614.4114.4914.49849,200
04 Mar 202014.9915.0414.7715.0115.01546,400
03 Mar 202015.2115.3314.7914.9114.911,798,600
02 Mar 202015.0415.3514.9115.3415.34863,600
28 Feb 202015.2015.2914.9315.2315.231,258,600
27 Feb 202015.8515.9415.6315.6415.64734,500
26 Feb 202016.1416.2916.0416.0816.08672,600
25 Feb 202016.4916.4916.0616.1016.10793,400
24 Feb 202016.6616.7516.3616.4116.41406,000
21 Feb 202017.0317.0416.9516.9916.99288,200
20 Feb 202016.9517.0416.8917.0017.00326,000
19 Feb 202017.0817.0917.0217.0717.07362,500
18 Feb 202017.0817.2417.0817.1617.16418,200
14 Feb 202017.1617.2717.1417.1917.19471,400
13 Feb 202017.0217.0816.9717.0317.03776,400
12 Feb 202016.9517.2216.9517.0417.04630,000
11 Feb 202016.7716.8816.7716.8216.82471,000
10 Feb 202016.6716.7516.6516.7416.74246,700
07 Feb 202016.7516.7916.6616.6816.68313,200
06 Feb 202016.9016.9716.8716.8916.89319,400
05 Feb 202016.8016.8916.7816.8116.81382,800
04 Feb 202016.7616.8316.7116.8116.81414,400
03 Feb 202016.5116.5616.3916.4716.47379,600
31 Jan 202016.9216.9216.5716.6316.63560,600
30 Jan 202016.9917.1016.9217.1017.10279,500
29 Jan 202017.1017.1016.9917.0017.00630,100
28 Jan 202016.8717.0516.8617.0417.04322,000
27 Jan 202016.7916.8616.7116.7816.78365,900
24 Jan 202017.2417.2417.0117.0717.07455,300
23 Jan 202017.1617.1817.0417.1517.15246,700
22 Jan 202017.1217.1617.0817.1617.16316,600
21 Jan 202017.2317.2317.1117.1117.11282,600
17 Jan 202017.2317.2917.1817.2417.24316,000
16 Jan 202017.2117.2517.1717.2417.24307,000
15 Jan 202017.0017.0716.9817.0517.05229,000
14 Jan 202016.9317.0016.9116.9416.94279,400
13 Jan 202016.9617.0116.8917.0017.00328,700
10 Jan 202016.8316.8916.7916.8416.84244,700
09 Jan 202016.8416.8416.7016.7916.79302,100
08 Jan 202016.8316.9716.8316.8816.88294,100
07 Jan 202016.8916.8916.8216.8316.83283,000
06 Jan 202016.8616.9416.8216.8916.89278,200
03 Jan 202016.9016.9816.8116.9216.92301,100
02 Jan 202016.9616.9916.9016.9816.98264,600
31 Dec 201916.9016.9816.8816.9816.98360,900
30 Dec 201916.9216.9816.8216.8516.85669,000
27 Dec 201916.8616.8916.8116.8316.83392,200
26 Dec 201916.7016.8016.7016.7716.77374,900
24 Dec 201916.6516.6916.6516.6716.67134,200
23 Dec 201916.6016.7216.6016.6716.67380,200
20 Dec 201916.7016.7816.6616.6616.66427,300
19 Dec 201916.6416.7116.6316.6916.69561,000
18 Dec 201916.6916.7516.6516.6616.66504,000
17 Dec 201916.7216.7916.6316.7316.73656,200
16 Dec 201916.8116.8116.8116.8116.81-
13 Dec 201916.6816.9416.6816.8116.81722,000
12 Dec 201916.4916.5816.3716.5416.541,090,300
11 Dec 201916.4816.5716.3616.5416.541,448,000
10 Dec 201916.4516.4516.3816.4016.40602,300
09 Dec 201916.6616.6716.5016.5016.50457,300
06 Dec 201916.6316.6716.6016.6116.61381,000
05 Dec 201916.5416.6216.4816.5216.52532,400
04 Dec 201916.5016.5816.4316.4916.49675,800
03 Dec 201916.4016.4816.2716.4516.45891,800
02 Dec 201916.6016.6016.4316.4916.49929,900
29 Nov 201916.5916.6516.5716.5716.57158,100
27 Nov 201916.6716.8916.6616.6716.67768,700
26 Nov 201916.7016.8016.3116.6016.601,918,900
25 Nov 201916.6716.6716.6716.6716.67-
22 Nov 201916.7716.8216.5616.6716.67571,100
21 Nov 201917.0817.0816.9116.9116.91567,500
20 Nov 201917.5017.5516.9717.1517.15754,300
19 Nov 201918.0118.0417.8617.9517.95394,200
18 Nov 201917.8917.9517.8617.8717.87351,100
15 Nov 201917.9618.0417.9418.0418.04369,000
14 Nov 201917.9717.9717.8217.8717.87355,400
13 Nov 201918.0718.0817.9317.9717.97289,700
12 Nov 201918.2618.3918.2618.2918.29294,400
11 Nov 201918.2718.5218.2718.3818.38417,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more