WBK - Westpac Banking Corporation

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
25 May 2018	21.30	21.35	21.24	21.31	21.31	167,000
24 May 2018	21.45	21.50	21.33	21.46	21.46	202,400
23 May 2018	21.40	21.46	21.32	21.42	21.42	226,700
22 May 2018	21.59	21.69	21.57	21.58	21.58	363,800
21 May 2018	21.52	21.62	21.52	21.61	21.61	168,700
18 May 2018	21.60	21.62	21.50	21.52	21.52	155,900
17 May 2018	21.80	21.86	21.74	21.82	21.82	205,100
16 May 2018	21.95	21.99	21.72	21.84	21.84	387,900
16 May 2018	0.707 Dividend
15 May 2018	22.39	22.46	22.28	22.40	21.69	273,700
14 May 2018	22.55	22.65	22.53	22.58	21.87	259,400
11 May 2018	22.35	22.37	22.27	22.30	21.60	148,100
10 May 2018	22.35	22.48	22.29	22.48	21.77	221,700
09 May 2018	22.18	22.22	22.09	22.16	21.46	341,400
08 May 2018	22.11	22.18	22.04	22.14	21.44	260,700
07 May 2018	22.00	22.08	21.95	22.00	21.31	243,300
04 May 2018	21.72	21.99	21.70	21.95	21.26	216,000
03 May 2018	21.92	21.98	21.73	21.94	21.25	342,100
02 May 2018	21.82	21.93	21.77	21.79	21.10	236,500
01 May 2018	21.65	21.74	21.48	21.65	20.97	310,100
30 Apr 2018	21.89	21.89	21.43	21.44	20.76	258,500
27 Apr 2018	21.31	21.50	21.28	21.50	20.82	235,200
26 Apr 2018	21.78	21.78	21.13	21.19	20.52	542,600
25 Apr 2018	22.09	22.09	21.86	21.97	21.28	135,300
24 Apr 2018	22.26	22.30	22.07	22.11	21.41	228,300
23 Apr 2018	22.08	22.15	21.92	21.99	21.30	229,400
20 Apr 2018	22.06	22.06	21.90	21.94	21.25	202,600
19 Apr 2018	22.26	22.26	22.05	22.11	21.41	256,000
18 Apr 2018	22.42	22.42	22.30	22.33	21.63	135,100
17 Apr 2018	22.43	22.49	22.33	22.47	21.76	332,200
16 Apr 2018	22.42	22.48	22.37	22.44	21.73	152,900
13 Apr 2018	22.59	22.59	22.27	22.33	21.63	190,400
12 Apr 2018	22.47	22.56	22.43	22.49	21.78	164,100
11 Apr 2018	22.54	22.60	22.44	22.48	21.77	281,400
10 Apr 2018	22.73	22.87	22.67	22.74	22.02	337,200
09 Apr 2018	22.36	22.51	22.27	22.28	21.58	166,200
06 Apr 2018	22.35	22.50	22.12	22.18	21.48	208,500
05 Apr 2018	22.38	22.51	22.32	22.37	21.66	201,100
04 Apr 2018	21.87	22.38	21.80	22.34	21.63	603,800
03 Apr 2018	21.98	22.09	21.86	22.01	21.32	225,200
02 Apr 2018	22.15	22.22	21.73	21.80	21.11	352,300
29 Mar 2018	22.00	22.23	21.97	22.18	21.48	242,100
28 Mar 2018	21.98	22.11	21.88	21.97	21.28	304,200
27 Mar 2018	22.31	22.31	21.83	21.92	21.23	368,700
26 Mar 2018	22.20	22.39	22.03	22.36	21.65	281,300
23 Mar 2018	22.42	22.44	22.00	22.01	21.32	325,700
22 Mar 2018	22.67	22.67	22.38	22.41	21.70	230,400
21 Mar 2018	22.81	23.10	22.78	22.97	22.25	217,800
20 Mar 2018	22.76	22.84	22.70	22.79	22.07	192,900
19 Mar 2018	22.78	22.78	22.53	22.71	21.99	281,500
16 Mar 2018	23.21	23.21	22.80	22.83	22.11	1,711,200
15 Mar 2018	23.37	23.37	23.15	23.18	22.45	226,900
14 Mar 2018	23.63	23.70	23.40	23.47	22.73	440,300
13 Mar 2018	23.76	23.82	23.40	23.46	22.72	340,000
12 Mar 2018	23.79	23.82	23.60	23.67	22.92	517,100
09 Mar 2018	23.63	23.78	23.54	23.78	23.03	208,100
08 Mar 2018	23.40	23.47	23.28	23.41	22.67	162,700
07 Mar 2018	23.11	23.46	23.10	23.42	22.68	302,200
06 Mar 2018	23.88	23.88	23.56	23.65	22.90	505,200
05 Mar 2018	23.55	23.83	23.43	23.78	23.03	151,100
02 Mar 2018	23.50	23.86	23.50	23.84	23.09	182,500
01 Mar 2018	23.73	23.84	23.45	23.66	22.91	144,900
28 Feb 2018	24.23	24.23	23.73	23.76	23.01	169,000
27 Feb 2018	24.37	24.47	24.02	24.05	23.29	149,200
26 Feb 2018	24.25	24.55	24.25	24.47	23.70	269,600
23 Feb 2018	23.93	24.09	23.79	24.08	23.32	114,500
22 Feb 2018	23.79	23.98	23.78	23.88	23.13	216,800
21 Feb 2018	23.72	24.02	23.65	23.67	22.92	147,400
20 Feb 2018	23.77	23.81	23.61	23.72	22.97	221,000
16 Feb 2018	23.63	23.98	23.62	23.84	23.09	282,300
15 Feb 2018	24.27	24.33	24.06	24.29	23.52	104,000
14 Feb 2018	23.60	24.15	23.54	24.15	23.39	170,900
13 Feb 2018	23.75	23.93	23.64	23.86	23.11	164,400
12 Feb 2018	23.66	23.88	23.50	23.79	23.04	253,400
09 Feb 2018	23.43	23.61	22.91	23.56	22.82	300,100
08 Feb 2018	23.87	23.92	23.17	23.19	22.46	287,000
07 Feb 2018	24.00	24.05	23.77	23.82	23.07	280,600
06 Feb 2018	24.00	24.39	23.76	24.37	23.60	289,300
05 Feb 2018	24.72	24.78	24.01	24.06	23.30	283,600
02 Feb 2018	25.15	25.20	24.83	24.85	24.07	201,000
01 Feb 2018	25.05	25.23	25.00	25.23	24.43	182,600
31 Jan 2018	25.24	25.24	24.93	25.00	24.21	213,700
30 Jan 2018	25.59	25.59	25.07	25.19	24.39	251,500
29 Jan 2018	25.20	25.22	25.09	25.11	24.32	214,900
26 Jan 2018	25.04	25.24	25.02	25.20	24.40	132,600
25 Jan 2018	25.12	25.13	24.88	24.94	24.15	237,100
24 Jan 2018	25.07	25.15	24.93	25.05	24.26	234,700
23 Jan 2018	24.68	24.91	24.68	24.87	24.09	420,100
22 Jan 2018	24.77	24.83	24.63	24.73	23.95	384,600
19 Jan 2018	24.90	24.98	24.86	24.96	24.17	464,900
18 Jan 2018	25.19	25.19	24.90	24.91	24.12	293,700
17 Jan 2018	24.75	25.04	24.52	24.94	24.15	271,500
16 Jan 2018	24.80	24.80	24.29	24.33	23.56	433,300
12 Jan 2018	24.79	24.91	24.72	24.84	24.06	621,400
11 Jan 2018	24.80	25.14	24.70	24.88	24.09	297,100
10 Jan 2018	24.80	24.88	24.66	24.76	23.98	171,200
09 Jan 2018	24.82	24.84	24.75	24.77	23.99	121,400
08 Jan 2018	24.95	24.95	24.71	24.83	24.05	260,100
05 Jan 2018	24.86	24.97	24.73	24.95	24.16	171,800
04 Jan 2018	24.60	24.63	24.48	24.63	23.85	177,400
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