WBK - Westpac Banking Corporation

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 May 201821.3021.3521.2421.3121.31167,000
24 May 201821.4521.5021.3321.4621.46202,400
23 May 201821.4021.4621.3221.4221.42226,700
22 May 201821.5921.6921.5721.5821.58363,800
21 May 201821.5221.6221.5221.6121.61168,700
18 May 201821.6021.6221.5021.5221.52155,900
17 May 201821.8021.8621.7421.8221.82205,100
16 May 201821.9521.9921.7221.8421.84387,900
16 May 20180.707 Dividend
15 May 201822.3922.4622.2822.4021.69273,700
14 May 201822.5522.6522.5322.5821.87259,400
11 May 201822.3522.3722.2722.3021.60148,100
10 May 201822.3522.4822.2922.4821.77221,700
09 May 201822.1822.2222.0922.1621.46341,400
08 May 201822.1122.1822.0422.1421.44260,700
07 May 201822.0022.0821.9522.0021.31243,300
04 May 201821.7221.9921.7021.9521.26216,000
03 May 201821.9221.9821.7321.9421.25342,100
02 May 201821.8221.9321.7721.7921.10236,500
01 May 201821.6521.7421.4821.6520.97310,100
30 Apr 201821.8921.8921.4321.4420.76258,500
27 Apr 201821.3121.5021.2821.5020.82235,200
26 Apr 201821.7821.7821.1321.1920.52542,600
25 Apr 201822.0922.0921.8621.9721.28135,300
24 Apr 201822.2622.3022.0722.1121.41228,300
23 Apr 201822.0822.1521.9221.9921.30229,400
20 Apr 201822.0622.0621.9021.9421.25202,600
19 Apr 201822.2622.2622.0522.1121.41256,000
18 Apr 201822.4222.4222.3022.3321.63135,100
17 Apr 201822.4322.4922.3322.4721.76332,200
16 Apr 201822.4222.4822.3722.4421.73152,900
13 Apr 201822.5922.5922.2722.3321.63190,400
12 Apr 201822.4722.5622.4322.4921.78164,100
11 Apr 201822.5422.6022.4422.4821.77281,400
10 Apr 201822.7322.8722.6722.7422.02337,200
09 Apr 201822.3622.5122.2722.2821.58166,200
06 Apr 201822.3522.5022.1222.1821.48208,500
05 Apr 201822.3822.5122.3222.3721.66201,100
04 Apr 201821.8722.3821.8022.3421.63603,800
03 Apr 201821.9822.0921.8622.0121.32225,200
02 Apr 201822.1522.2221.7321.8021.11352,300
29 Mar 201822.0022.2321.9722.1821.48242,100
28 Mar 201821.9822.1121.8821.9721.28304,200
27 Mar 201822.3122.3121.8321.9221.23368,700
26 Mar 201822.2022.3922.0322.3621.65281,300
23 Mar 201822.4222.4422.0022.0121.32325,700
22 Mar 201822.6722.6722.3822.4121.70230,400
21 Mar 201822.8123.1022.7822.9722.25217,800
20 Mar 201822.7622.8422.7022.7922.07192,900
19 Mar 201822.7822.7822.5322.7121.99281,500
16 Mar 201823.2123.2122.8022.8322.111,711,200
15 Mar 201823.3723.3723.1523.1822.45226,900
14 Mar 201823.6323.7023.4023.4722.73440,300
13 Mar 201823.7623.8223.4023.4622.72340,000
12 Mar 201823.7923.8223.6023.6722.92517,100
09 Mar 201823.6323.7823.5423.7823.03208,100
08 Mar 201823.4023.4723.2823.4122.67162,700
07 Mar 201823.1123.4623.1023.4222.68302,200
06 Mar 201823.8823.8823.5623.6522.90505,200
05 Mar 201823.5523.8323.4323.7823.03151,100
02 Mar 201823.5023.8623.5023.8423.09182,500
01 Mar 201823.7323.8423.4523.6622.91144,900
28 Feb 201824.2324.2323.7323.7623.01169,000
27 Feb 201824.3724.4724.0224.0523.29149,200
26 Feb 201824.2524.5524.2524.4723.70269,600
23 Feb 201823.9324.0923.7924.0823.32114,500
22 Feb 201823.7923.9823.7823.8823.13216,800
21 Feb 201823.7224.0223.6523.6722.92147,400
20 Feb 201823.7723.8123.6123.7222.97221,000
16 Feb 201823.6323.9823.6223.8423.09282,300
15 Feb 201824.2724.3324.0624.2923.52104,000
14 Feb 201823.6024.1523.5424.1523.39170,900
13 Feb 201823.7523.9323.6423.8623.11164,400
12 Feb 201823.6623.8823.5023.7923.04253,400
09 Feb 201823.4323.6122.9123.5622.82300,100
08 Feb 201823.8723.9223.1723.1922.46287,000
07 Feb 201824.0024.0523.7723.8223.07280,600
06 Feb 201824.0024.3923.7624.3723.60289,300
05 Feb 201824.7224.7824.0124.0623.30283,600
02 Feb 201825.1525.2024.8324.8524.07201,000
01 Feb 201825.0525.2325.0025.2324.43182,600
31 Jan 201825.2425.2424.9325.0024.21213,700
30 Jan 201825.5925.5925.0725.1924.39251,500
29 Jan 201825.2025.2225.0925.1124.32214,900
26 Jan 201825.0425.2425.0225.2024.40132,600
25 Jan 201825.1225.1324.8824.9424.15237,100
24 Jan 201825.0725.1524.9325.0524.26234,700
23 Jan 201824.6824.9124.6824.8724.09420,100
22 Jan 201824.7724.8324.6324.7323.95384,600
19 Jan 201824.9024.9824.8624.9624.17464,900
18 Jan 201825.1925.1924.9024.9124.12293,700
17 Jan 201824.7525.0424.5224.9424.15271,500
16 Jan 201824.8024.8024.2924.3323.56433,300
12 Jan 201824.7924.9124.7224.8424.06621,400
11 Jan 201824.8025.1424.7024.8824.09297,100
10 Jan 201824.8024.8824.6624.7623.98171,200
09 Jan 201824.8224.8424.7524.7723.99121,400
08 Jan 201824.9524.9524.7124.8324.05260,100
05 Jan 201824.8624.9724.7324.9524.16171,800
04 Jan 201824.6024.6324.4824.6323.85177,400
*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