U.S. markets close in 2 hours 41 minutes

Westpac Banking Corporation (WBK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
16.32-0.01 (-0.06%)
As of 1:17PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 15, 202116.3316.4216.2116.3216.3289,024
Jan 14, 202116.1916.3716.1916.3316.33167,600
Jan 13, 202115.8816.0115.8015.9615.96118,000
Jan 12, 202115.7515.9215.7515.9215.9290,000
Jan 11, 202115.4515.6915.4515.6515.65103,000
Jan 08, 202115.7315.7615.5115.6615.66119,200
Jan 07, 202115.5515.6415.5115.6015.6076,100
Jan 06, 202115.1015.5315.0715.4815.48151,200
Jan 05, 202114.9515.0714.8915.0615.0652,900
Jan 04, 202115.1115.1314.8114.9014.90189,300
Dec 31, 202014.9014.9314.8314.9014.9085,500
Dec 30, 202015.0015.0514.9514.9614.96101,400
Dec 29, 202014.9415.0614.9114.9714.97125,300
Dec 28, 202014.9015.0114.7314.8814.88422,100
Dec 24, 202014.8414.9314.7914.9314.9332,800
Dec 23, 202014.7114.9714.7114.9614.96165,800
Dec 22, 202014.7914.8614.6714.7314.73111,800
Dec 21, 202014.9315.0114.8314.9614.96138,300
Dec 18, 202015.1815.2315.0315.0915.09115,400
Dec 17, 202015.3115.4215.3115.3315.3393,400
Dec 16, 202015.1815.2515.1115.1915.1976,600
Dec 15, 202015.0215.2215.0215.1315.13107,000
Dec 14, 202015.1515.2214.9915.0015.00110,500
Dec 11, 202014.9715.0214.8914.9914.9972,400
Dec 10, 202014.8115.0514.8115.0115.0183,400
Dec 09, 202014.9915.0214.8214.9014.9070,800
Dec 08, 202014.9815.0614.9514.9914.9988,200
Dec 07, 202015.0815.1515.0015.0315.03103,900
Dec 04, 202015.2315.3215.1615.3215.32128,200
Dec 03, 202015.1515.1915.0515.0915.09138,200
Dec 02, 202015.0115.2214.9715.1815.18138,300
Dec 01, 202014.8915.1014.8915.0615.0692,400
Nov 30, 202014.9414.9814.7214.7414.74120,400
Nov 27, 202015.1315.1515.0615.1015.1078,600
Nov 25, 202015.2815.3815.2215.3515.3595,100
Nov 24, 202014.9815.2914.9815.2715.27152,200
Nov 23, 202014.6114.7514.6114.6914.69109,800
Nov 20, 202014.5414.5914.4914.5714.57103,800
Nov 19, 202014.3214.5114.2914.4814.48157,600
Nov 18, 202014.2314.3414.1414.1414.14319,800
Nov 17, 202013.9214.0013.8813.9813.98197,900
Nov 16, 202013.5513.8613.5513.8113.81214,100
Nov 13, 202013.3813.5513.3713.4913.49114,900
Nov 12, 202013.3513.4313.2613.2713.27165,600
Nov 11, 202013.7313.7413.5713.6313.63185,300
Nov 10, 202013.6913.8013.6013.7013.70228,400
Nov 09, 202013.4113.8913.4113.7613.76269,600
Nov 09, 20200.218 Dividend
Nov 06, 202013.0113.0512.8312.9512.73133,800
Nov 05, 202012.8313.0412.8313.0112.79147,400
Nov 04, 202012.3812.5912.2812.4412.23141,000
Nov 03, 202012.5312.7712.5312.7312.52136,900
Nov 02, 202012.6312.6912.4612.5512.34139,400
Oct 30, 202012.7112.7712.6012.7012.49192,300
Oct 29, 202012.5512.8612.4012.8012.58429,500
Oct 28, 202012.8512.8912.6312.6412.43143,100
Oct 27, 202013.2813.2913.1113.1512.93150,300
Oct 26, 202013.3113.3513.1413.2613.04182,700
Oct 23, 202013.4713.5313.4113.4813.25107,000
Oct 22, 202013.2213.4713.2113.3913.16135,100
Oct 21, 202013.1513.2613.1113.1812.96132,000
Oct 20, 202013.0713.1613.0113.0612.84140,000
Oct 19, 202013.3013.3313.1313.1712.95183,200
Oct 16, 202013.2113.3313.2013.2813.0685,300
Oct 15, 202013.1013.3013.0913.2913.07114,600
Oct 14, 202013.3213.3913.2713.3013.08152,500
Oct 13, 202013.4613.5013.2813.3813.15267,800
Oct 12, 202013.2013.3913.2013.3913.16212,500
Oct 09, 202013.0413.0712.9213.0612.84186,300
Oct 08, 202012.8812.9212.8312.9112.69142,500
Oct 07, 202012.7412.7912.6912.7512.54146,100
Oct 06, 202012.5312.5912.3212.3312.12228,600
Oct 05, 202012.2912.4512.2912.4212.21169,100
Oct 02, 202011.8112.0911.8012.0211.82240,300
Oct 01, 202012.1112.1411.9812.0911.89136,200
Sep 30, 202012.0312.1712.0112.0411.84211,600
Sep 29, 202012.1912.2611.9712.0411.84208,300
Sep 28, 202012.2812.3612.2312.3012.09297,000
Sep 25, 202012.0912.3012.0712.2912.08313,600
Sep 24, 202011.4311.6511.3511.5411.35280,900
Sep 23, 202011.5911.7011.3911.4211.23218,900
Sep 22, 202011.5611.6511.4411.5811.39209,700
Sep 21, 202011.7911.7911.5111.6111.41245,400
Sep 18, 202012.1912.1911.9812.0511.85158,100
Sep 17, 202012.2512.3512.2112.3412.13126,200
Sep 16, 202012.3212.4112.2612.3012.09200,500
Sep 15, 202012.3512.3612.2612.2712.06175,000
Sep 14, 202012.3612.4812.3212.3912.18192,900
Sep 11, 202012.2012.2812.1112.2412.03177,600
Sep 10, 202012.4012.4012.1212.1311.93319,500
Sep 09, 202012.4012.5412.4012.5112.30178,300
Sep 08, 202012.5312.5412.4012.4212.21185,700
Sep 04, 202012.4312.5312.1212.5012.29265,900
Sep 03, 202012.7812.9012.4712.5312.32370,700
Sep 02, 202012.6012.7712.6012.7412.53177,400
Sep 01, 202012.5312.6712.4712.5612.35116,800
Aug 31, 202012.7912.8412.7112.7412.53185,600
Aug 28, 202012.8012.8812.7612.8512.63188,900
Aug 27, 202012.6012.6812.5312.6012.39212,300
Aug 26, 202012.7212.7312.6212.6912.48161,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...