UK markets closed

Westpac Banking Corporation (WBK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
19.39+0.24 (+1.25%)
At close: 4:00PM EST

19.39 0.00 (0.00%)
After hours: 4:00PM EST

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
05 Mar 202119.3519.4119.0019.3919.3992,189
04 Mar 202119.2719.4418.9519.1519.15113,700
03 Mar 202119.2419.3119.0219.2419.24246,700
02 Mar 202118.8618.9418.7318.8818.88106,900
01 Mar 202118.7518.8818.7018.8018.80286,400
26 Feb 202118.6818.7318.3818.4818.48176,400
25 Feb 202119.3119.3318.8418.9618.96109,800
24 Feb 202118.9719.2818.9219.2819.28136,900
23 Feb 202118.8919.0718.8019.0219.02129,500
22 Feb 202118.6118.8418.5418.7018.70108,500
19 Feb 202118.7818.9018.7418.8918.89134,200
18 Feb 202118.7518.8218.6218.7818.78182,400
17 Feb 202118.0818.2917.9718.2118.21164,000
16 Feb 202117.3017.4317.2517.3817.3876,600
12 Feb 202117.0717.2517.0617.2517.2574,700
11 Feb 202117.2017.2417.1117.2317.2367,000
10 Feb 202117.1217.1617.0017.0617.0659,800
09 Feb 202117.0317.1216.9917.1117.1170,100
08 Feb 202117.0517.2017.0217.1617.16113,000
05 Feb 202116.8316.9516.8216.9516.9597,100
04 Feb 202116.5316.6916.5116.6816.6849,500
03 Feb 202116.4516.5916.4416.5616.5675,200
02 Feb 202116.3516.4016.3016.3416.34121,300
01 Feb 202116.1716.2716.1316.2516.25102,900
29 Jan 202116.2316.2915.8816.0416.04214,900
28 Jan 202116.4916.7116.4516.5016.50266,700
27 Jan 202116.5416.5716.3116.3416.3495,200
26 Jan 202116.8116.8916.7416.8816.8895,900
25 Jan 202116.6916.7316.5316.7216.7287,200
22 Jan 202116.7616.8116.6316.7516.7572,900
21 Jan 202116.8616.9216.7516.9216.92177,300
20 Jan 202116.6216.8016.6216.7916.79121,700
19 Jan 202116.5616.5816.4816.5216.52145,000
15 Jan 202116.3316.4316.2116.3516.35140,200
14 Jan 202116.1916.3716.1916.3316.33167,600
13 Jan 202115.8816.0115.8015.9615.96118,000
12 Jan 202115.7515.9215.7515.9215.9290,000
11 Jan 202115.4515.6915.4515.6515.65103,000
08 Jan 202115.7315.7615.5115.6615.66119,200
07 Jan 202115.5515.6415.5115.6015.6076,100
06 Jan 202115.1015.5315.0715.4815.48151,200
05 Jan 202114.9515.0714.8915.0615.0652,900
04 Jan 202115.1115.1314.8114.9014.90189,300
31 Dec 202014.9014.9314.8314.9014.9085,500
30 Dec 202015.0015.0514.9514.9614.96101,400
29 Dec 202014.9415.0614.9114.9714.97125,300
28 Dec 202014.9015.0114.7314.8814.88422,100
24 Dec 202014.8414.9314.7914.9314.9332,800
23 Dec 202014.7114.9714.7114.9614.96165,800
22 Dec 202014.7914.8614.6714.7314.73111,800
21 Dec 202014.9315.0114.8314.9614.96138,300
18 Dec 202015.1815.2315.0315.0915.09115,400
17 Dec 202015.3115.4215.3115.3315.3393,400
16 Dec 202015.1815.2515.1115.1915.1976,600
15 Dec 202015.0215.2215.0215.1315.13107,000
14 Dec 202015.1515.2214.9915.0015.00110,500
11 Dec 202014.9715.0214.8914.9914.9972,400
10 Dec 202014.8115.0514.8115.0115.0183,400
09 Dec 202014.9915.0214.8214.9014.9070,800
08 Dec 202014.9815.0614.9514.9914.9988,200
07 Dec 202015.0815.1515.0015.0315.03103,900
04 Dec 202015.2315.3215.1615.3215.32128,200
03 Dec 202015.1515.1915.0515.0915.09138,200
02 Dec 202015.0115.2214.9715.1815.18138,300
01 Dec 202014.8915.1014.8915.0615.0692,400
30 Nov 202014.9414.9814.7214.7414.74120,400
27 Nov 202015.1315.1515.0615.1015.1078,600
25 Nov 202015.2815.3815.2215.3515.3595,100
24 Nov 202014.9815.2914.9815.2715.27152,200
23 Nov 202014.6114.7514.6114.6914.69109,800
20 Nov 202014.5414.5914.4914.5714.57103,800
19 Nov 202014.3214.5114.2914.4814.48157,600
18 Nov 202014.2314.3414.1414.1414.14319,800
17 Nov 202013.9214.0013.8813.9813.98197,900
16 Nov 202013.5513.8613.5513.8113.81214,100
13 Nov 202013.3813.5513.3713.4913.49114,900
12 Nov 202013.3513.4313.2613.2713.27165,600
11 Nov 202013.7313.7413.5713.6313.63185,300
10 Nov 202013.6913.8013.6013.7013.70228,400
09 Nov 202013.4113.8913.4113.7613.76269,600
09 Nov 20200.218 Dividend
06 Nov 202013.0113.0512.8312.9512.73133,800
05 Nov 202012.8313.0412.8313.0112.79147,400
04 Nov 202012.3812.5912.2812.4412.23141,000
03 Nov 202012.5312.7712.5312.7312.52136,900
02 Nov 202012.6312.6912.4612.5512.34139,400
30 Oct 202012.7112.7712.6012.7012.49192,300
29 Oct 202012.5512.8612.4012.8012.58429,500
28 Oct 202012.8512.8912.6312.6412.43143,100
27 Oct 202013.2813.2913.1113.1512.93150,300
26 Oct 202013.3113.3513.1413.2613.04182,700
23 Oct 202013.4713.5313.4113.4813.25107,000
22 Oct 202013.2213.4713.2113.3913.16135,100
21 Oct 202013.1513.2613.1113.1812.96132,000
20 Oct 202013.0713.1613.0113.0612.84140,000
19 Oct 202013.3013.3313.1313.1712.95183,200
16 Oct 202013.2113.3313.2013.2813.0685,300
15 Oct 202013.1013.3013.0913.2913.07114,600
14 Oct 202013.3213.3913.2713.3013.08152,500
13 Oct 202013.4613.5013.2813.3813.15267,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...