UK Markets close in 5 hrs 56 mins

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
DateOpenHighLowClose*Adj. close**Volume
14 Aug 2020------
13 Aug 202012.8412.8412.6712.7312.73218,900
12 Aug 202013.1913.2213.0013.0313.03216,900
11 Aug 202012.9213.0712.8212.8412.84444,100
10 Aug 202012.3112.4812.3112.4612.46219,100
07 Aug 202011.9912.0811.9312.0812.08211,500
06 Aug 202011.9612.0811.9512.0712.07200,100
05 Aug 202012.0012.0711.9711.9811.98163,100
04 Aug 202011.8811.9911.8311.9811.98218,000
03 Aug 202011.8011.8911.7111.8811.88185,400
31 Jul 202012.3512.3512.0512.1512.15232,500
30 Jul 202012.5012.5212.2812.4812.48241,100
29 Jul 202012.7512.8612.6712.8512.85200,400
28 Jul 202012.4212.5612.4212.4812.48193,400
27 Jul 202012.5812.6412.5212.6312.63157,100
24 Jul 202012.5612.6012.5212.5312.53167,400
23 Jul 202012.8212.8312.6712.7012.70199,700
22 Jul 202012.7912.8912.7612.8412.84120,200
21 Jul 202012.7512.9212.7512.8312.83239,600
20 Jul 202012.3912.4612.3112.4512.45174,400
17 Jul 202012.5412.5412.4312.4512.45138,600
16 Jul 202012.4712.5812.4612.4812.48155,400
15 Jul 202012.6812.7512.5912.7012.70224,800
14 Jul 202012.3112.5012.2812.4712.47242,500
13 Jul 202012.5012.6412.3512.3812.38276,100
10 Jul 202012.2812.4912.2812.4912.49154,400
09 Jul 202012.5012.5012.2612.3312.33166,200
08 Jul 202012.3812.5712.3012.5612.56205,800
07 Jul 202012.7012.7012.4112.4612.46205,400
06 Jul 202012.8612.9112.7512.8912.89397,400
02 Jul 202013.0013.1312.8812.8912.89415,300
01 Jul 202012.5312.7212.5212.6112.61307,500
30 Jun 202012.4912.5712.3512.5112.51285,300
29 Jun 202012.2012.4112.2012.3312.33283,600
26 Jun 202012.1612.2712.0212.0512.05257,600
25 Jun 202012.0112.1911.9512.1512.15225,900
24 Jun 202012.4512.6112.0912.1512.15224,200
23 Jun 202012.7512.7712.5812.6112.61372,500
22 Jun 202012.5012.6712.4512.6012.60353,100
19 Jun 202012.5412.5812.2212.2812.28291,500
18 Jun 202012.3312.5312.3212.4012.40249,800
17 Jun 202012.5812.5812.2712.3112.31297,800
16 Jun 202012.7712.7812.3412.5812.58567,400
15 Jun 202011.9612.4111.9012.3012.30367,400
12 Jun 202012.5212.5612.0812.3312.33383,700
11 Jun 202012.6412.6512.0912.1212.12523,600
10 Jun 202013.6013.6413.3513.4713.47549,800
09 Jun 202013.6713.7413.4813.5513.55516,900
08 Jun 202013.4713.6813.4113.6613.66316,100
05 Jun 202013.5213.8213.3713.4613.46537,900
04 Jun 202012.6112.8412.5112.8112.81423,700
03 Jun 202012.2412.6712.2412.5812.58366,700
02 Jun 202011.8111.9511.7811.8911.89670,200
01 Jun 202011.3811.8111.3711.8011.80398,600
29 May 202011.5111.5111.1511.3611.36719,200
28 May 202012.0812.1811.9712.0412.04896,300
27 May 202011.7911.9911.6311.8911.891,082,000
26 May 202010.5110.9610.5110.8410.84745,200
22 May 20209.899.999.769.949.94604,900
21 May 202010.1210.129.879.939.93422,900
20 May 202010.1510.3010.1210.2810.28658,900
19 May 202010.0210.109.829.899.891,274,400
18 May 20209.9210.259.7810.1610.161,832,900
15 May 20209.709.889.629.849.84519,000
14 May 20209.149.719.149.719.71875,500
13 May 20209.929.929.519.639.631,134,600
12 May 202010.1910.199.809.819.81859,600
11 May 202010.0510.149.9810.0910.09825,900
08 May 202010.1710.2410.1310.2110.21416,100
07 May 202010.0910.3010.0410.1910.19887,300
06 May 202010.3110.3310.0510.0910.09581,600
05 May 202010.4310.4910.2710.3310.33553,800
04 May 20209.8910.259.8910.1510.15629,800
01 May 202010.1710.179.599.799.79534,100
30 Apr 202010.5710.5710.3510.4310.43828,800
29 Apr 202010.1510.6010.1510.4810.48774,200
28 Apr 20209.959.959.769.819.811,589,500
27 Apr 20209.609.629.469.579.571,452,100
24 Apr 20209.869.919.719.869.86377,200
23 Apr 20209.819.889.669.739.73523,400
22 Apr 20209.709.899.709.829.82639,300
21 Apr 20209.529.579.409.459.451,668,300
20 Apr 202010.0210.159.869.869.86758,000
17 Apr 202010.0510.219.9510.1610.16914,400
16 Apr 202010.0310.039.679.909.901,307,700
15 Apr 20209.9410.119.9210.0510.05716,400
14 Apr 202010.2610.3810.0710.3710.371,379,900
13 Apr 202010.3510.369.9310.1310.13666,300
09 Apr 20209.7710.369.7710.3110.31954,900
08 Apr 20209.519.659.349.599.591,001,900
07 Apr 202010.2110.239.729.749.741,657,400
06 Apr 20209.8910.199.7710.1310.13902,500
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
*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