WBK - Westpac Banking Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 21, 201919.5219.5719.4319.5519.55524,915
May 20, 201918.7919.0318.7718.9518.95912,300
May 17, 201917.5617.5717.3417.3517.35419,000
May 16, 201918.0618.1717.9317.9517.95352,600
May 15, 201918.0718.4217.9718.2118.21352,300
May 15, 20190.658 Dividend
May 14, 201918.7718.9218.6718.8418.18268,200
May 13, 201918.8918.9018.6518.6918.04331,800
May 10, 201918.9419.1818.9019.1818.51273,400
May 09, 201918.8118.8918.6818.8718.21289,000
May 08, 201918.8719.0818.8718.9218.26304,400
May 07, 201918.9518.9518.7218.8118.15269,100
May 06, 201919.0519.1118.9319.0918.42319,300
May 03, 201919.3319.4119.3019.4118.73188,800
May 02, 201919.4319.4319.2219.2618.59290,700
May 01, 201919.6919.8619.6619.6718.98375,500
Apr 30, 201919.4519.5819.3619.5118.83407,600
Apr 29, 201919.4419.5819.4219.5518.87263,300
Apr 26, 201919.3619.5219.3619.4918.81291,600
Apr 25, 201919.2919.3619.2319.3318.65188,600
Apr 24, 201919.3219.3919.2819.3118.64249,100
Apr 23, 201919.2419.3719.2419.3218.65239,300
Apr 22, 201919.2419.2419.1519.1818.51142,000
Apr 18, 201919.2619.3119.1619.2518.58180,400
Apr 17, 201919.2019.3719.2019.2718.60193,300
Apr 16, 201918.8019.0118.8018.9918.33275,000
Apr 15, 201918.6618.6818.5818.6217.97201,600
Apr 12, 201918.5618.7018.5618.6017.95171,700
Apr 11, 201918.4418.4618.3118.3517.71211,700
Apr 10, 201918.4418.5718.4218.5417.89254,500
Apr 09, 201918.4618.4618.3018.3517.71241,900
Apr 08, 201918.4718.5018.3918.4817.83207,800
Apr 05, 201918.7018.7018.6018.6317.98173,000
Apr 04, 201918.6418.7318.6418.7018.05177,500
Apr 03, 201918.7618.8218.7218.7418.09215,000
Apr 02, 201918.7418.7818.6418.7618.10232,800
Apr 01, 201918.6618.8118.6418.8118.15260,300
Mar 29, 201918.4918.5018.4118.5017.85190,400
Mar 28, 201918.3518.4718.3518.4117.77214,900
Mar 27, 201918.5018.5018.2218.3517.71353,900
Mar 26, 201918.5818.5818.4318.5317.88443,800
Mar 25, 201918.5518.5718.4318.5117.86333,300
Mar 22, 201918.6718.7318.5818.5917.94235,800
Mar 21, 201918.6718.8518.6718.7918.13226,200
Mar 20, 201918.7418.8218.6518.6718.02173,900
Mar 19, 201918.9818.9818.7718.7818.12244,400
Mar 18, 201918.9118.9718.8618.9418.28207,000
Mar 15, 201918.8518.9018.7718.9018.24264,300
Mar 14, 201918.8318.8718.8118.8318.17279,800
Mar 13, 201919.0219.0418.9419.0318.37177,800
Mar 12, 201919.1219.1219.0019.0518.38280,500
Mar 11, 201919.0019.2319.0019.1818.51218,500
Mar 08, 201918.9118.9718.8118.9618.30204,800
Mar 07, 201919.1519.2019.0119.0518.38222,900
Mar 06, 201919.2219.2619.1319.1518.48256,100
Mar 05, 201919.0919.1919.0719.1818.51169,600
Mar 04, 201919.1719.1818.9619.1018.43281,700
Mar 01, 201919.2219.2519.1119.1718.50206,900
Feb 28, 201919.1019.1819.1019.1518.48222,400
Feb 27, 201919.0819.1218.9519.0918.42207,400
Feb 26, 201919.0619.1319.0019.0818.41283,700
Feb 25, 201919.1619.2019.0919.1118.44281,300
Feb 22, 201919.0019.1018.9919.0618.39248,200
Feb 21, 201918.9218.9818.8618.9318.27237,900
Feb 20, 201919.0119.1118.8818.9218.26742,500
Feb 19, 201918.7719.0818.7719.0318.37312,300
Feb 15, 201918.6618.8918.6618.8818.22261,700
Feb 14, 201918.5918.5918.4518.5017.85275,900
Feb 13, 201918.6618.7718.6418.6718.02202,100
Feb 12, 201918.6918.6918.5218.6017.95349,800
Feb 11, 201918.8018.8018.5818.6317.98308,000
Feb 08, 201918.8218.8918.7818.8918.23264,500
Feb 07, 201918.9018.9718.7718.9218.26363,100
Feb 06, 201918.7318.8018.6418.6918.04412,800
Feb 05, 201919.2519.3019.1319.2218.55707,900
Feb 04, 201917.9618.3517.9518.3117.67569,700
Feb 01, 201917.8317.8917.7817.8017.18345,200
Jan 31, 201917.9017.9017.7417.8517.23478,700
Jan 30, 201918.1818.4118.1118.3317.69276,100
Jan 29, 201918.3018.3118.1318.1317.50351,100
Jan 28, 201918.5318.5718.4418.5217.87389,000
Jan 25, 201918.4418.6118.4418.6117.96205,800
Jan 24, 201918.3018.3418.2118.2917.65288,600
Jan 23, 201918.3118.3818.2118.3217.68346,900
Jan 22, 201918.5018.5418.2718.2917.65574,200
Jan 18, 201918.8318.9618.7818.9418.28415,800
Jan 17, 201918.6218.8818.6218.7918.13234,700
Jan 16, 201918.6218.7818.6218.6918.04311,200
Jan 15, 201918.5418.5618.4318.5217.87285,600
Jan 14, 201918.4118.6318.4118.5417.89440,700
Jan 11, 201918.3518.5118.3018.4817.83295,400
Jan 10, 201918.3618.5018.3618.4317.79346,500
Jan 09, 201918.4118.5518.3718.4817.83274,900
Jan 08, 201918.2118.3218.1818.2817.64437,300
Jan 07, 201918.0018.1117.8718.0417.41342,500
Jan 04, 201917.7618.0217.6817.9517.32321,500
Jan 03, 201917.3917.5417.3217.3916.78381,600
Jan 02, 201917.2017.4417.0517.4016.79432,800
Dec 31, 201817.4517.6017.3917.4716.86977,300
Dec 28, 201817.3517.5617.3317.3716.76776,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...