WBK - Westpac Banking Corporation

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 Feb 201823.6323.9823.6223.8423.84282,300
15 Feb 201824.2724.3324.0624.2924.29104,000
14 Feb 201823.6024.1523.5424.1524.15170,900
13 Feb 201823.7523.9323.6423.8623.86164,400
12 Feb 201823.6623.8823.5023.7923.79253,400
09 Feb 201823.4323.6122.9123.5623.56300,100
08 Feb 201823.8723.9223.1723.1923.19287,000
07 Feb 201824.0024.0523.7723.8223.82280,600
06 Feb 201824.0024.3923.7624.3724.37289,300
05 Feb 201824.7224.7824.0124.0624.06283,600
02 Feb 201825.1525.2024.8324.8524.85201,000
01 Feb 201825.0525.2325.0025.2325.23182,600
31 Jan 201825.2425.2424.9325.0025.00213,700
30 Jan 201825.5925.5925.0725.1925.19251,500
29 Jan 201825.2025.2225.0925.1125.11214,900
26 Jan 201825.0425.2425.0225.2025.20132,600
25 Jan 201825.1225.1324.8824.9424.94237,100
24 Jan 201825.0725.1524.9325.0525.05234,700
23 Jan 201824.6824.9124.6824.8724.87420,100
22 Jan 201824.7724.8324.6324.7324.73384,600
19 Jan 201824.9024.9824.8624.9624.96464,900
18 Jan 201825.1925.1924.9024.9124.91293,700
17 Jan 201824.7525.0424.5224.9424.94271,500
16 Jan 201824.8024.8024.2924.3324.33433,300
12 Jan 201824.7924.9124.7224.8424.84621,400
11 Jan 201824.8025.1424.7024.8824.88297,100
10 Jan 201824.8024.8824.6624.7624.76171,200
09 Jan 201824.8224.8424.7524.7724.77121,400
08 Jan 201824.9524.9524.7124.8324.83260,100
05 Jan 201824.8624.9724.7324.9524.95171,800
04 Jan 201824.6024.6324.4824.6324.63177,400
03 Jan 201824.4624.6424.4624.5424.54238,000
02 Jan 201824.5224.5224.3824.4924.49172,000
29 Dec 201724.6824.6824.3824.3824.38102,900
28 Dec 201724.4424.5624.4024.5324.53149,600
27 Dec 201724.2524.4224.2524.3224.32140,600
26 Dec 201724.1424.1924.0724.1124.1187,700
22 Dec 201724.1924.1924.0824.1524.15122,400
21 Dec 201723.9724.1423.9724.0924.09136,900
20 Dec 201724.1024.1023.9523.9823.98151,700
19 Dec 201724.0524.1423.9624.0224.02128,400
18 Dec 201724.0524.2724.0524.1624.16226,300
15 Dec 201724.0424.1123.9923.9923.99692,700
14 Dec 201724.2224.2824.0024.0224.02302,200
13 Dec 201723.9924.1623.9924.0624.06168,300
12 Dec 201723.8623.8823.7723.8423.84163,900
11 Dec 201723.7723.8423.6623.8323.83262,800
08 Dec 201723.7023.8023.5823.7523.75251,800
07 Dec 201723.4623.6223.4623.6123.61343,200
06 Dec 201723.4123.5123.3723.3923.39246,400
05 Dec 201723.6023.6023.2823.3023.30234,400
04 Dec 201723.7823.7823.5023.5723.57249,300
01 Dec 201723.7824.0323.6823.9523.95206,000
30 Nov 201724.0024.0423.8323.8523.85268,500
29 Nov 201723.9323.9723.8523.9223.92204,900
28 Nov 201723.9224.0523.8724.0024.00245,700
27 Nov 201724.1024.1023.9623.9723.97167,000
24 Nov 201724.1524.1624.0724.1424.1496,800
22 Nov 201724.2424.2924.1524.2324.23241,100
21 Nov 201724.2824.3724.2624.3024.30165,200
20 Nov 201724.2024.2424.1024.1724.17145,700
17 Nov 201724.1724.2324.0724.1924.19199,700
16 Nov 201724.1524.3424.1424.2624.26332,800
15 Nov 201724.0924.1624.0024.1124.11182,600
14 Nov 201724.4724.4724.1924.2424.24126,800
13 Nov 201724.4924.6124.4424.5924.59204,600
10 Nov 201724.6424.7024.5424.6424.64171,400
10 Nov 20170.722 Dividend
09 Nov 201725.1825.2825.0925.2024.48217,900
08 Nov 201725.0025.1224.9725.0424.32136,200
07 Nov 201724.9524.9724.7424.7924.08147,800
06 Nov 201725.0025.0424.1524.8224.11286,800
03 Nov 201725.6325.6525.4625.5324.8069,300
02 Nov 201725.6025.6525.4625.6524.9267,500
01 Nov 201725.5425.6525.4525.5224.7990,300
31 Oct 201725.3625.4325.2325.3824.65198,200
30 Oct 201725.5525.6725.5425.6124.88140,800
27 Oct 201725.4225.6125.3325.5824.85134,500
26 Oct 201725.7425.7925.6625.6824.9483,200
25 Oct 201725.8325.8325.5625.6724.93106,900
24 Oct 201726.0026.0825.9726.0625.3193,300
23 Oct 201726.2526.2525.9426.0025.2690,400
20 Oct 201726.3426.3826.1826.2725.52127,500
19 Oct 201726.1726.2426.0826.2125.46132,600
18 Oct 201726.0326.0825.9426.0625.31163,500
17 Oct 201726.1326.1926.0326.1125.36106,300
16 Oct 201725.9926.0825.9526.0625.31127,500
13 Oct 201725.8526.0025.8525.9825.24153,400
12 Oct 201725.4025.6125.4025.5624.83214,700
11 Oct 201725.4125.4325.3025.3624.6388,400
10 Oct 201725.2925.3325.2025.3124.5875,000
09 Oct 201725.0625.2125.0225.0524.3386,500
06 Oct 201724.9525.0524.9125.0324.31126,500
05 Oct 201725.0525.0524.8624.9124.20170,500
04 Oct 201725.2025.2025.0825.1624.44135,900
03 Oct 201725.2025.3525.1725.3424.61113,200
02 Oct 201725.2025.4225.1725.3024.58107,200
29 Sep 201725.2025.2325.0325.2224.50100,500
28 Sep 201725.0525.3525.0525.2924.5784,900
27 Sep 201725.2525.3225.0825.3024.58228,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes