WBK - Westpac Banking Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201919.7119.7519.6219.6819.68176,000
Jul 18, 201919.4219.6119.4219.5619.56187,700
Jul 17, 201919.4019.4419.3319.3819.38112,000
Jul 16, 201919.5519.5519.3919.3919.39130,900
Jul 15, 201919.6219.6619.5919.6119.61104,700
Jul 12, 201919.6219.6619.5819.6519.65123,000
Jul 11, 201919.5219.5719.4719.5619.56216,100
Jul 10, 201919.4719.5319.4119.4919.49172,400
Jul 09, 201919.4619.4819.3419.4419.44191,100
Jul 08, 201919.7419.7419.6219.6319.63183,100
Jul 05, 201919.8919.9219.7519.9219.92147,100
Jul 03, 201919.7119.8219.7019.8119.81144,600
Jul 02, 201919.6519.7119.5519.7019.70218,500
Jul 01, 201919.9219.9519.8419.9119.91234,800
Jun 28, 201919.8520.0019.8519.9319.93166,300
Jun 27, 201919.7219.7619.7019.7519.7583,300
Jun 26, 201919.7019.7119.6019.6219.62175,500
Jun 25, 201919.8019.8019.6819.7019.70181,000
Jun 24, 201919.6819.7619.6819.7619.7695,600
Jun 21, 201919.4919.6919.4919.5819.5879,400
Jun 20, 201919.8019.8019.6419.6919.69154,900
Jun 19, 201919.5219.6219.5219.5319.53137,100
Jun 18, 201919.3519.5719.3319.5219.52199,400
Jun 17, 201919.2519.3719.2519.3019.30162,800
Jun 14, 201919.2619.2919.0619.2319.23188,900
Jun 13, 201919.5319.5519.4819.5519.5592,600
Jun 12, 201919.5219.5519.4119.4219.42187,800
Jun 11, 201919.8519.8819.6919.7219.72257,300
Jun 10, 201919.2119.7319.2119.7219.72196,000
Jun 07, 201919.5919.7219.5919.6519.65220,600
Jun 06, 201919.3519.5619.3519.5319.53201,200
Jun 05, 201919.3419.4419.2919.3419.34171,200
Jun 04, 201919.0219.3419.0219.3419.34182,900
Jun 03, 201918.9418.9918.8618.9718.97193,700
May 31, 201918.9219.0418.8819.0019.00182,500
May 30, 201919.1019.1819.0319.0919.09226,400
May 29, 201919.0719.1419.0519.1219.12160,400
May 28, 201919.3519.3519.1519.1519.15214,900
May 24, 201919.3719.4719.3519.4419.44136,900
May 23, 201919.4419.4419.1119.2719.27213,200
May 22, 201919.6519.8119.6519.7019.70372,300
May 21, 201919.5219.5719.4319.5519.55542,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...