WBK Historical Prices | Westpac Banking Corporation Com Stock

Dow

0.41% Nasdaq

0.56%

Westpac Banking Corporation (WBK)

-NYSE

140.73 4.96(3.40%) 11:27AM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 23, 2013	144.44	146.14	141.44	145.69	60,800	145.69
May 22, 2013	150.75	153.50	149.25	149.50	44,500	149.50
May 21, 2013	154.42	154.91	153.17	154.16	18,300	154.16
May 20, 2013	153.35	156.65	153.35	155.99	18,400	155.99
May 17, 2013	152.84	153.38	152.23	153.11	26,800	153.11
May 16, 2013	155.05	155.93	153.68	154.12	35,400	154.12
May 15, 2013	156.28	157.11	155.97	156.68	40,200	156.68
May 14, 2013	157.69	158.00	156.65	157.81	83,200	157.81
May 14, 2013	4.951 Dividend
May 13, 2013	164.14	164.20	162.86	163.60	33,500	158.65
May 10, 2013	169.36	169.36	164.05	165.21	53,800	160.21
May 9, 2013	169.86	170.27	167.32	168.39	36,400	163.29
May 8, 2013	167.51	168.86	167.51	168.60	21,600	163.50
May 7, 2013	166.53	167.22	165.82	167.22	32,000	162.16
May 6, 2013	169.89	171.77	169.89	171.10	34,600	165.92
May 3, 2013	174.83	175.40	174.60	175.29	12,600	169.99
May 2, 2013	174.28	175.17	174.02	174.60	9,000	169.32
May 1, 2013	175.25	175.59	173.63	173.75	24,400	168.49
Apr 30, 2013	174.07	175.25	173.47	175.13	22,800	169.83
Apr 29, 2013	171.74	172.80	171.12	172.47	11,000	167.25
Apr 26, 2013	168.01	168.44	167.89	168.30	11,600	163.21
Apr 25, 2013	167.53	169.43	167.53	168.10	35,900	163.01
Apr 24, 2013	167.01	167.74	164.99	167.06	25,500	162.00
Apr 23, 2013	163.06	164.92	161.64	164.77	109,400	159.78
Apr 22, 2013	161.33	161.61	159.65	161.51	18,600	156.62
Apr 19, 2013	161.20	161.73	160.40	161.73	17,800	156.84
Apr 18, 2013	164.29	164.29	162.59	163.25	16,700	158.31
Apr 17, 2013	163.38	163.74	161.91	162.83	16,600	157.90
Apr 16, 2013	163.46	165.08	163.25	164.57	10,300	159.59
Apr 15, 2013	164.31	164.44	161.05	161.13	14,000	156.25
Apr 12, 2013	166.10	166.17	164.81	165.37	5,200	160.37
Apr 11, 2013	166.76	167.71	166.51	167.19	17,900	162.13
Apr 10, 2013	163.74	164.99	163.63	164.44	23,200	159.46
Apr 9, 2013	163.08	164.37	162.72	164.10	21,400	159.13
Apr 8, 2013	159.08	159.65	158.16	159.65	8,500	154.82
Apr 5, 2013	157.77	158.62	156.53	158.62	38,800	153.82
Apr 4, 2013	160.34	161.61	160.00	161.60	17,600	156.71
Apr 3, 2013	163.25	163.45	161.03	161.60	13,400	156.71
Apr 2, 2013	162.49	162.70	162.06	162.21	16,300	157.30
Apr 1, 2013	160.61	161.69	160.29	160.88	27,200	156.01
Mar 28, 2013	160.71	161.42	160.47	161.06	10,200	156.19
Mar 27, 2013	159.58	160.85	159.58	160.61	18,500	155.75
Mar 26, 2013	161.36	161.37	160.47	161.10	4,900	156.22
Mar 25, 2013	160.76	161.84	159.26	160.36	32,900	155.51
Mar 22, 2013	158.81	160.12	158.81	159.46	23,100	154.63
Mar 21, 2013	155.87	157.05	155.87	156.36	33,800	151.63
Mar 20, 2013	155.38	156.38	155.38	156.00	11,500	151.28
Mar 19, 2013	155.38	155.47	153.25	154.43	22,100	149.76
Mar 18, 2013	156.62	157.28	155.41	156.95	25,200	152.20
Mar 15, 2013	159.78	160.24	159.42	160.24	15,300	155.39
Mar 14, 2013	156.90	157.41	156.39	157.10	23,900	152.35
Mar 13, 2013	157.87	158.09	157.00	157.79	32,700	153.01
Mar 12, 2013	160.90	161.46	160.50	161.16	13,800	156.28
Mar 11, 2013	159.58	160.78	159.43	160.75	19,900	155.89
Mar 8, 2013	160.79	160.87	159.18	160.53	10,900	155.67
Mar 7, 2013	161.01	161.49	160.55	160.92	31,300	156.05
Mar 6, 2013	163.36	163.36	161.46	162.02	28,100	157.12
Mar 5, 2013	160.20	160.80	159.81	160.44	66,800	155.58
Mar 4, 2013	155.18	156.68	155.11	156.68	16,000	151.94
Mar 1, 2013	157.52	158.47	157.16	158.03	13,000	153.25
Feb 28, 2013	156.98	157.62	156.26	156.45	16,400	151.72
Feb 27, 2013	154.07	156.21	153.86	156.14	11,000	151.41
Feb 26, 2013	155.10	155.39	153.59	154.97	17,600	150.28
Feb 25, 2013	156.40	157.43	153.89	154.19	30,800	149.52
Feb 22, 2013	154.82	154.82	153.26	154.69	21,500	150.01
Feb 21, 2013	152.57	152.90	147.32	149.26	121,400	144.74
Feb 20, 2013	157.34	157.46	154.24	154.59	18,400	149.91
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On WBK

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Westpac Banking Corporation (WBK)