Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Westpac Banking Corp Ltd (OP: WEBNF )

17.31 UNCHANGED
Streaming Delayed Price Updated: 11:05 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 21, 2011 27.00 27.00 27.00 0 +1.43(+5.59%)
Apr 18, 2011 25.57 25.57 25.57 25.57 200 -0.71(-2.70%)
Apr 15, 2011 26.28 26.28 26.28 26.28 590 +0.47(+1.82%)
Apr 14, 2011 25.81 25.81 25.81 25.81 340 +0.52(+2.06%)
Apr 12, 2011 25.29 25.29 25.29 25.29 0 -0.22(-0.86%)
Apr 08, 2011 25.51 25.51 25.51 25.51 0 +0.23(+0.91%)
Apr 07, 2011 25.28 25.28 25.28 25.28 750 -0.27(-1.06%)
Apr 06, 2011 25.55 25.55 25.55 25.55 200 +0.72(+2.90%)
Apr 05, 2011 24.83 24.83 24.83 24.83 750 +0.02(+0.08%)
Mar 30, 2011 24.81 24.81 24.81 24.81 0 +0.60(+2.48%)
Mar 28, 2011 24.21 24.21 24.21 24.21 4,515 +0.21(+0.88%)
Mar 25, 2011 23.80 24.00 23.80 24.00 1,710 +0.98(+4.26%)
Mar 23, 2011 23.02 23.02 23.02 23.02 0 +0.72(+3.23%)
Mar 18, 2011 22.30 22.30 22.30 0 +1.09(+5.14%)
Mar 16, 2011 21.21 21.21 21.21 21.21 0 -0.98(-4.42%)
Mar 15, 2011 22.19 22.19 22.19 22.19 350 -0.71(-3.10%)
Mar 10, 2011 22.90 22.90 22.90 22.90 0 -0.50(-2.14%)
Mar 09, 2011 23.40 23.40 23.40 23.40 300 +0.31(+1.34%)
Mar 07, 2011 23.09 23.09 23.09 23.09 0 -0.71(-2.98%)
Mar 02, 2011 23.80 23.80 23.80 23.80 0 +0.22(+0.93%)
Feb 23, 2011 23.58 23.58 23.58 4,500 +0.31(+1.33%)
Feb 22, 2011 23.27 23.27 23.27 23.27 205 -1.08(-4.44%)
Feb 18, 2011 24.21 24.70 24.21 24.35 4,485 -0.26(-1.06%)
Feb 17, 2011 24.61 24.61 24.61 24.61 207 +0.41(+1.69%)
Feb 15, 2011 24.20 24.20 24.20 0 -0.20(-0.82%)
Feb 14, 2011 24.40 24.40 24.40 24.40 419 +0.38(+1.58%)
Feb 10, 2011 24.02 24.02 24.02 0 +0.42(+1.78%)
Feb 07, 2011 23.60 23.60 23.60 0 +0.20(+0.85%)
Feb 01, 2011 23.40 23.40 23.40 0 +0.90(+4.00%)
Jan 31, 2011 22.50 22.50 22.50 22.50 938 +0.00(+0.00%)
Jan 28, 2011 22.70 22.70 22.50 22.50 1,297 -0.60(-2.60%)
Jan 26, 2011 23.10 23.10 23.10 0 +0.55(+2.44%)
Jan 24, 2011 22.55 22.55 22.55 0 +0.35(+1.58%)
Jan 21, 2011 22.20 22.20 22.20 22.20 282 -0.25(-1.11%)
Jan 14, 2011 22.45 22.45 22.45 0 +0.60(+2.75%)
Jan 12, 2011 21.85 21.85 21.85 0 -0.20(-0.91%)
Jan 07, 2011 22.05 22.05 22.05 0 -0.65(-2.86%)
Jan 03, 2011 22.70 22.70 22.70 0 -0.20(-0.87%)
Dec 29, 2010 22.90 22.90 22.90 0 +0.05(+0.22%)
Dec 28, 2010 22.80 22.85 22.80 22.85 12,140 +0.35(+1.56%)
Dec 27, 2010 22.50 22.50 22.50 22.50 825 -0.05(-0.22%)
Dec 23, 2010 22.55 22.55 22.55 22.55 1,480 +0.15(+0.67%)
Dec 22, 2010 22.40 22.40 22.40 22.40 1,500 -0.15(-0.67%)
Dec 21, 2010 22.50 22.55 22.50 22.55 3,850 +0.25(+1.12%)
Dec 20, 2010 22.80 22.80 22.30 22.30 1,313 -0.30(-1.33%)
Dec 17, 2010 23.00 23.00 22.60 22.60 515 -0.15(-0.66%)
Dec 14, 2010 22.75 22.75 22.75 0 +0.75(+3.41%)
Dec 13, 2010 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Dec 10, 2010 22.00 22.00 22.00 22.00 1,750 -0.20(-0.90%)
Dec 09, 2010 21.95 22.20 21.95 22.20 2,000 +1.00(+4.72%)
Dec 08, 2010 21.15 21.20 21.15 21.20 600 +0.00(+0.00%)
Dec 06, 2010 21.20 21.20 21.20 0 +0.25(+1.19%)
Dec 02, 2010 20.95 20.95 20.95 20.95 0 +0.15(+0.72%)
Dec 01, 2010 20.80 20.80 20.80 20.80 600 +0.60(+2.97%)
Nov 30, 2010 20.20 20.20 20.20 20.20 225 -0.20(-0.98%)
Nov 29, 2010 20.40 20.40 20.40 20.40 3,011 -0.50(-2.39%)
Nov 24, 2010 20.90 20.90 20.90 20.90 0 +0.50(+2.45%)
Nov 23, 2010 20.40 20.40 20.40 20.40 400 -0.65(-3.09%)
Nov 19, 2010 21.05 21.05 21.05 21.05 0 -0.28(-1.31%)
Nov 18, 2010 21.33 21.33 21.33 21.33 693 -0.57(-2.60%)
Nov 15, 2010 21.90 21.90 21.90 21.90 0 -0.60(-2.67%)
Nov 09, 2010 22.50 22.50 22.50 22.50 0 +0.00(+0.00%)
Nov 08, 2010 22.85 22.85 22.50 22.50 1,950 -1.46(-6.09%)
Nov 05, 2010 24.00 24.00 23.60 23.96 5,900 +0.16(+0.67%)
Nov 04, 2010 23.90 23.90 23.80 23.80 3,345 +0.25(+1.06%)
Nov 03, 2010 23.55 23.55 23.55 23.55 1,000 +0.00(+0.00%)
Nov 02, 2010 23.55 23.55 23.55 23.55 1,100 +1.05(+4.67%)
Oct 27, 2010 22.50 22.50 22.50 0 +0.30(+1.35%)
Oct 20, 2010 22.20 22.20 22.20 0 +0.40(+1.83%)
Oct 19, 2010 21.90 22.20 21.80 21.80 3,247 -0.75(-3.33%)
Oct 18, 2010 22.15 22.60 22.15 22.55 1,093 +0.15(+0.67%)
Oct 15, 2010 22.40 22.40 22.40 22.40 1,805 -0.30(-1.32%)
Oct 14, 2010 22.70 22.70 22.70 22.70 2,545 +0.65(+2.95%)
Oct 13, 2010 22.05 22.05 22.05 22.05 1,237 -0.10(-0.45%)
Oct 12, 2010 22.05 22.15 22.05 22.15 820 -0.40(-1.77%)
Oct 11, 2010 22.55 22.55 22.55 22.55 1,125 -0.10(-0.44%)
Oct 07, 2010 22.65 22.65 22.65 0 +0.20(+0.89%)
Oct 05, 2010 22.45 22.45 22.45 0 +0.50(+2.28%)
Sep 30, 2010 21.95 21.95 21.95 0 -0.95(-4.15%)
Sep 28, 2010 22.90 22.90 22.90 0 -0.25(-1.08%)
Sep 27, 2010 23.15 23.15 23.15 23.15 900 +0.25(+1.09%)
Sep 24, 2010 22.90 22.90 22.90 22.90 500 -0.10(-0.43%)
Sep 23, 2010 22.10 23.00 22.10 23.00 1,829 +0.40(+1.77%)
Sep 21, 2010 22.60 22.60 22.60 0 +1.30(+6.10%)
Sep 16, 2010 21.30 21.30 21.30 0 -0.90(-4.05%)
Sep 13, 2010 22.20 22.20 22.20 0 +1.25(+5.97%)
Sep 10, 2010 20.95 20.95 20.95 20.95 750 +0.45(+2.20%)
Sep 08, 2010 20.50 20.50 20.50 0 +0.80(+4.06%)
Aug 30, 2010 19.70 19.70 19.70 0 +1.45(+7.95%)
Aug 25, 2010 18.25 18.25 18.25 0 -0.25(-1.35%)
Aug 24, 2010 18.50 18.50 18.50 18.50 1,500 -1.15(-5.85%)
Aug 23, 2010 19.65 19.65 19.65 19.65 1,180 -0.35(-1.75%)
Aug 19, 2010 20.00 20.00 20.00 0 -0.55(-2.68%)
Aug 18, 2010 20.55 20.55 20.55 20.55 1,125 +0.40(+1.99%)
Aug 17, 2010 20.15 20.15 20.15 20.15 2,619 +0.15(+0.75%)
Aug 16, 2010 20.00 20.00 20.00 20.00 575 +0.25(+1.27%)
Aug 13, 2010 19.75 19.75 19.75 19.75 2,620 -0.45(-2.23%)
Aug 12, 2010 20.20 20.20 20.20 20.20 300 -1.30(-6.05%)
Aug 05, 2010 21.50 21.50 21.50 0 -0.25(-1.15%)
Jul 30, 2010 21.75 21.75 21.75 0 +0.35(+1.64%)
Jul 29, 2010 21.40 21.40 21.40 21.40 450 +0.35(+1.66%)
Jul 27, 2010 21.05 21.05 21.05 0 +0.95(+4.73%)
Jul 23, 2010 20.10 20.10 20.10 0 +0.55(+2.81%)
Jul 20, 2010 19.55 19.55 19.55 0 +0.45(+2.36%)
Jul 19, 2010 18.75 19.10 18.75 19.10 2,429 -0.90(-4.50%)
Jul 13, 2010 20.00 20.00 20.00 0 +0.75(+3.90%)
Jul 09, 2010 19.25 19.25 19.25 0 +1.75(+10.00%)
Jul 02, 2010 17.50 17.50 17.50 0 -0.15(-0.85%)
Jun 30, 2010 17.65 17.65 17.65 0 -2.50(-12.41%)
Jun 22, 2010 20.15 20.15 20.15 0 +0.03(+0.15%)
Jun 16, 2010 20.12 20.12 20.12 0 +1.97(+10.85%)
Jun 09, 2010 18.15 18.15 18.15 0 +0.25(+1.40%)
Jun 07, 2010 17.90 17.90 17.90 17.90 0 -0.12(-0.67%)
Jun 04, 2010 18.02 18.02 18.02 18.02 430 -1.18(-6.15%)
Jun 03, 2010 19.20 19.20 19.20 19.20 393 +0.85(+4.63%)
Jun 02, 2010 18.35 18.35 18.35 18.35 625 +0.55(+3.09%)
May 26, 2010 17.80 17.80 17.80 0 +0.15(+0.85%)
May 25, 2010 17.65 17.65 17.65 17.65 500 -0.35(-1.94%)
May 20, 2010 18.00 18.00 18.00 0 -2.25(-11.11%)
May 18, 2010 20.25 20.25 20.25 0 -1.50(-6.90%)
May 14, 2010 21.75 21.75 21.75 0 -0.45(-2.03%)
May 13, 2010 22.40 22.40 22.20 22.20 3,084 -0.05(-0.22%)
May 11, 2010 22.25 22.25 22.25 22.25 0 -0.50(-2.20%)
May 10, 2010 22.45 22.75 22.45 22.75 1,750 +2.40(+11.79%)
May 07, 2010 21.00 21.00 20.35 20.35 1,503 -1.70(-7.71%)
May 06, 2010 22.05 22.05 22.05 22.05 821 -1.45(-6.17%)
May 05, 2010 23.50 23.50 23.50 23.50 350 -0.75(-3.09%)
May 04, 2010 24.25 24.25 24.25 24.25 668 -1.25(-4.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.