Level of cryptocurrency scams 'unprecedented in modern markets'

Study finds hundreds of incidents of price manipulation across several exchanges

Westpac Banking Corporation (WBK)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

12.73-0.30 (-2.30%)

At close: 4:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Aug 2020	-	-	-	-	-	-
13 Aug 2020	12.84	12.84	12.67	12.73	12.73	218,900
12 Aug 2020	13.19	13.22	13.00	13.03	13.03	216,900
11 Aug 2020	12.92	13.07	12.82	12.84	12.84	444,100
10 Aug 2020	12.31	12.48	12.31	12.46	12.46	219,100
07 Aug 2020	11.99	12.08	11.93	12.08	12.08	211,500
06 Aug 2020	11.96	12.08	11.95	12.07	12.07	200,100
05 Aug 2020	12.00	12.07	11.97	11.98	11.98	163,100
04 Aug 2020	11.88	11.99	11.83	11.98	11.98	218,000
03 Aug 2020	11.80	11.89	11.71	11.88	11.88	185,400
31 Jul 2020	12.35	12.35	12.05	12.15	12.15	232,500
30 Jul 2020	12.50	12.52	12.28	12.48	12.48	241,100
29 Jul 2020	12.75	12.86	12.67	12.85	12.85	200,400
28 Jul 2020	12.42	12.56	12.42	12.48	12.48	193,400
27 Jul 2020	12.58	12.64	12.52	12.63	12.63	157,100
24 Jul 2020	12.56	12.60	12.52	12.53	12.53	167,400
23 Jul 2020	12.82	12.83	12.67	12.70	12.70	199,700
22 Jul 2020	12.79	12.89	12.76	12.84	12.84	120,200
21 Jul 2020	12.75	12.92	12.75	12.83	12.83	239,600
20 Jul 2020	12.39	12.46	12.31	12.45	12.45	174,400
17 Jul 2020	12.54	12.54	12.43	12.45	12.45	138,600
16 Jul 2020	12.47	12.58	12.46	12.48	12.48	155,400
15 Jul 2020	12.68	12.75	12.59	12.70	12.70	224,800
14 Jul 2020	12.31	12.50	12.28	12.47	12.47	242,500
13 Jul 2020	12.50	12.64	12.35	12.38	12.38	276,100
10 Jul 2020	12.28	12.49	12.28	12.49	12.49	154,400
09 Jul 2020	12.50	12.50	12.26	12.33	12.33	166,200
08 Jul 2020	12.38	12.57	12.30	12.56	12.56	205,800
07 Jul 2020	12.70	12.70	12.41	12.46	12.46	205,400
06 Jul 2020	12.86	12.91	12.75	12.89	12.89	397,400
02 Jul 2020	13.00	13.13	12.88	12.89	12.89	415,300
01 Jul 2020	12.53	12.72	12.52	12.61	12.61	307,500
30 Jun 2020	12.49	12.57	12.35	12.51	12.51	285,300
29 Jun 2020	12.20	12.41	12.20	12.33	12.33	283,600
26 Jun 2020	12.16	12.27	12.02	12.05	12.05	257,600
25 Jun 2020	12.01	12.19	11.95	12.15	12.15	225,900
24 Jun 2020	12.45	12.61	12.09	12.15	12.15	224,200
23 Jun 2020	12.75	12.77	12.58	12.61	12.61	372,500
22 Jun 2020	12.50	12.67	12.45	12.60	12.60	353,100
19 Jun 2020	12.54	12.58	12.22	12.28	12.28	291,500
18 Jun 2020	12.33	12.53	12.32	12.40	12.40	249,800
17 Jun 2020	12.58	12.58	12.27	12.31	12.31	297,800
16 Jun 2020	12.77	12.78	12.34	12.58	12.58	567,400
15 Jun 2020	11.96	12.41	11.90	12.30	12.30	367,400
12 Jun 2020	12.52	12.56	12.08	12.33	12.33	383,700
11 Jun 2020	12.64	12.65	12.09	12.12	12.12	523,600
10 Jun 2020	13.60	13.64	13.35	13.47	13.47	549,800
09 Jun 2020	13.67	13.74	13.48	13.55	13.55	516,900
08 Jun 2020	13.47	13.68	13.41	13.66	13.66	316,100
05 Jun 2020	13.52	13.82	13.37	13.46	13.46	537,900
04 Jun 2020	12.61	12.84	12.51	12.81	12.81	423,700
03 Jun 2020	12.24	12.67	12.24	12.58	12.58	366,700
02 Jun 2020	11.81	11.95	11.78	11.89	11.89	670,200
01 Jun 2020	11.38	11.81	11.37	11.80	11.80	398,600
29 May 2020	11.51	11.51	11.15	11.36	11.36	719,200
28 May 2020	12.08	12.18	11.97	12.04	12.04	896,300
27 May 2020	11.79	11.99	11.63	11.89	11.89	1,082,000
26 May 2020	10.51	10.96	10.51	10.84	10.84	745,200
22 May 2020	9.89	9.99	9.76	9.94	9.94	604,900
21 May 2020	10.12	10.12	9.87	9.93	9.93	422,900
20 May 2020	10.15	10.30	10.12	10.28	10.28	658,900
19 May 2020	10.02	10.10	9.82	9.89	9.89	1,274,400
18 May 2020	9.92	10.25	9.78	10.16	10.16	1,832,900
15 May 2020	9.70	9.88	9.62	9.84	9.84	519,000
14 May 2020	9.14	9.71	9.14	9.71	9.71	875,500
13 May 2020	9.92	9.92	9.51	9.63	9.63	1,134,600
12 May 2020	10.19	10.19	9.80	9.81	9.81	859,600
11 May 2020	10.05	10.14	9.98	10.09	10.09	825,900
08 May 2020	10.17	10.24	10.13	10.21	10.21	416,100
07 May 2020	10.09	10.30	10.04	10.19	10.19	887,300
06 May 2020	10.31	10.33	10.05	10.09	10.09	581,600
05 May 2020	10.43	10.49	10.27	10.33	10.33	553,800
04 May 2020	9.89	10.25	9.89	10.15	10.15	629,800
01 May 2020	10.17	10.17	9.59	9.79	9.79	534,100
30 Apr 2020	10.57	10.57	10.35	10.43	10.43	828,800
29 Apr 2020	10.15	10.60	10.15	10.48	10.48	774,200
28 Apr 2020	9.95	9.95	9.76	9.81	9.81	1,589,500
27 Apr 2020	9.60	9.62	9.46	9.57	9.57	1,452,100
24 Apr 2020	9.86	9.91	9.71	9.86	9.86	377,200
23 Apr 2020	9.81	9.88	9.66	9.73	9.73	523,400
22 Apr 2020	9.70	9.89	9.70	9.82	9.82	639,300
21 Apr 2020	9.52	9.57	9.40	9.45	9.45	1,668,300
20 Apr 2020	10.02	10.15	9.86	9.86	9.86	758,000
17 Apr 2020	10.05	10.21	9.95	10.16	10.16	914,400
16 Apr 2020	10.03	10.03	9.67	9.90	9.90	1,307,700
15 Apr 2020	9.94	10.11	9.92	10.05	10.05	716,400
14 Apr 2020	10.26	10.38	10.07	10.37	10.37	1,379,900
13 Apr 2020	10.35	10.36	9.93	10.13	10.13	666,300
09 Apr 2020	9.77	10.36	9.77	10.31	10.31	954,900
08 Apr 2020	9.51	9.65	9.34	9.59	9.59	1,001,900
07 Apr 2020	10.21	10.23	9.72	9.74	9.74	1,657,400
06 Apr 2020	9.89	10.19	9.77	10.13	10.13	902,500
03 Apr 2020	9.50	9.53	9.17	9.36	9.36	625,200
02 Apr 2020	9.61	9.86	9.49	9.84	9.84	650,700
01 Apr 2020	9.95	10.18	9.69	9.79	9.79	880,700
31 Mar 2020	10.03	10.42	10.03	10.25	10.25	796,300
30 Mar 2020	9.66	10.10	9.66	10.05	10.05	1,326,100
27 Mar 2020	9.45	9.45	9.09	9.18	9.18	695,900
26 Mar 2020	9.68	10.05	9.58	9.99	9.99	1,081,800
25 Mar 2020	9.53	9.88	9.35	9.54	9.54	1,099,000
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

FTSE 1006,052.34-133.28(-2.15%)

FTSE 25017,704.22-220.37(-1.23%)

AIM952.01-4.79(-0.50%)

Level of cryptocurrency scams 'unprecedented in modern markets'

Westpac Banking Corporation (WBK)

FTSE 100
6,052.34
-133.28(-2.15%)

FTSE 250
17,704.22
-220.37(-1.23%)

AIM
952.01
-4.79(-0.50%)