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
Last 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 30, 2014 32.35 32.35 32.35 32.35 375 -0.15(-0.46%)
Apr 29, 2014 32.50 32.50 32.50 32.50 4,144 -0.42(-1.28%)
Apr 28, 2014 32.92 32.92 32.92 32.92 145 -0.58(-1.73%)
Apr 25, 2014 33.50 33.50 33.50 33.50 1,000 +0.87(+2.67%)
Apr 24, 2014 32.63 32.63 32.63 32.63 2,072 +0.07(+0.21%)
Apr 23, 2014 32.45 32.56 32.45 32.56 2,802 +0.26(+0.80%)
Apr 21, 2014 32.30 32.30 32.30 0 +0.15(+0.47%)
Apr 16, 2014 32.15 32.15 32.15 0 +0.35(+1.10%)
Apr 15, 2014 31.80 31.80 31.80 31.80 500 -0.10(-0.31%)
Apr 14, 2014 31.90 31.90 31.90 31.90 100 -0.40(-1.24%)
Apr 10, 2014 32.30 32.30 32.30 32.30 0 -0.45(-1.37%)
Apr 09, 2014 32.20 32.75 32.20 32.75 1,324 +1.00(+3.15%)
Apr 07, 2014 31.75 31.75 31.75 0 +0.05(+0.16%)
Apr 04, 2014 31.92 31.92 31.70 31.70 0 +0.15(+0.48%)
Apr 03, 2014 31.55 31.55 31.55 31.55 200 -0.20(-0.63%)
Apr 02, 2014 31.75 31.75 31.75 31.75 250 -0.06(-0.19%)
Apr 01, 2014 31.70 31.81 31.70 31.81 1,500 +0.06(+0.19%)
Mar 31, 2014 31.94 31.94 31.75 31.75 994 +0.20(+0.63%)
Mar 28, 2014 31.55 31.55 31.55 31.55 0 +0.56(+1.81%)
Mar 25, 2014 30.99 30.99 30.99 0 +0.69(+2.28%)
Mar 21, 2014 30.30 30.30 30.30 0 +0.50(+1.68%)
Mar 20, 2014 29.80 29.80 29.80 29.80 54,125 -0.75(-2.45%)
Mar 19, 2014 30.55 30.55 30.55 30.55 197 -0.10(-0.33%)
Mar 18, 2014 30.35 30.65 30.35 30.65 520 +0.27(+0.89%)
Mar 17, 2014 30.30 30.38 30.30 30.38 780 +0.05(+0.16%)
Mar 10, 2014 30.33 30.33 30.33 0 -0.19(-0.62%)
Mar 07, 2014 30.52 30.52 30.52 30.52 0 -0.38(-1.23%)
Mar 06, 2014 30.90 30.90 30.90 30.90 700 +0.40(+1.31%)
Mar 05, 2014 30.50 30.50 30.50 30.50 400 +0.35(+1.16%)
Feb 28, 2014 30.15 30.15 30.15 0 -0.13(-0.43%)
Feb 27, 2014 29.80 30.28 29.80 30.28 4,628 +0.48(+1.61%)
Feb 26, 2014 29.85 29.85 29.80 29.80 1,028 +0.20(+0.68%)
Feb 21, 2014 29.60 29.60 29.60 0 -0.15(-0.50%)
Feb 19, 2014 29.75 29.75 29.75 29.75 0 +0.30(+1.02%)
Feb 18, 2014 29.45 29.45 29.45 29.45 450 +0.55(+1.90%)
Feb 13, 2014 28.90 28.90 28.90 0 +0.05(+0.17%)
Feb 11, 2014 28.85 28.85 28.85 28.85 0 +0.90(+3.22%)
Feb 06, 2014 27.95 27.95 27.95 0 +0.90(+3.33%)
Feb 04, 2014 27.05 27.05 27.05 0 +0.34(+1.27%)
Feb 03, 2014 26.71 26.71 26.71 26.71 385 -0.32(-1.18%)
Jan 31, 2014 26.50 27.03 26.50 27.03 0 -0.27(-0.99%)
Jan 30, 2014 27.08 27.30 26.90 27.30 1,660 +0.52(+1.94%)
Jan 28, 2014 26.78 26.78 26.78 26.78 0 -0.02(-0.07%)
Jan 27, 2014 26.80 26.80 26.80 26.80 2,300 -0.35(-1.29%)
Jan 23, 2014 27.15 27.15 27.15 0 -0.80(-2.86%)
Jan 17, 2014 27.95 27.95 27.95 0 +0.15(+0.54%)
Jan 16, 2014 27.75 27.80 27.75 27.80 743 -0.25(-0.89%)
Jan 14, 2014 28.05 28.05 28.05 28.05 0 -1.20(-4.10%)
Jan 13, 2014 29.17 29.25 29.17 29.25 440 +0.30(+1.04%)
Jan 07, 2014 28.95 28.95 28.95 28.95 0 +0.15(+0.52%)
Jan 03, 2014 28.80 28.80 28.80 0 -0.16(-0.55%)
Dec 30, 2013 28.96 28.96 28.96 0 +0.66(+2.33%)
Dec 27, 2013 28.30 28.30 28.30 28.30 0 -0.11(-0.39%)
Dec 24, 2013 28.41 28.41 28.41 0 +0.26(+0.92%)
Dec 23, 2013 28.15 28.15 28.15 28.15 365 -0.23(-0.81%)
Dec 20, 2013 27.95 28.38 27.95 28.38 10,677 +0.36(+1.28%)
Dec 19, 2013 27.63 28.02 27.45 28.02 1,367 +0.47(+1.71%)
Dec 18, 2013 27.50 27.55 27.50 27.55 600 +0.05(+0.18%)
Dec 13, 2013 27.50 27.50 27.50 0 +0.35(+1.29%)
Dec 12, 2013 27.15 27.15 27.15 27.15 1,688 -0.53(-1.91%)
Dec 11, 2013 27.71 27.71 27.68 27.68 618 -0.57(-2.02%)
Dec 10, 2013 28.25 28.25 28.25 28.25 800 +0.10(+0.36%)
Dec 09, 2013 28.07 28.15 28.07 28.15 343 -0.42(-1.47%)
Dec 06, 2013 28.57 28.57 28.57 28.57 440 +0.27(+0.95%)
Dec 05, 2013 28.30 28.30 28.30 28.30 658 -0.51(-1.77%)
Dec 04, 2013 28.90 28.90 28.81 28.81 310 -0.39(-1.34%)
Dec 03, 2013 29.10 29.71 29.10 29.20 1,305 -0.41(-1.38%)
Nov 27, 2013 29.61 29.61 29.61 29.61 0 +0.01(+0.03%)
Nov 26, 2013 29.60 29.60 29.60 29.60 1,342 -0.15(-0.50%)
Nov 22, 2013 29.75 29.75 29.75 0 -0.40(-1.33%)
Nov 14, 2013 30.15 30.15 30.15 0 +0.25(+0.84%)
Nov 13, 2013 30.30 30.30 29.90 29.90 1,653 -0.76(-2.48%)
Nov 11, 2013 30.66 30.66 30.66 0 -1.22(-3.83%)
Nov 07, 2013 31.88 31.88 31.88 0 -0.73(-2.24%)
Nov 05, 2013 32.61 32.61 32.61 0 +0.05(+0.15%)
Nov 04, 2013 32.56 32.56 32.56 32.56 400 -0.25(-0.76%)
Oct 24, 2013 32.81 32.81 32.81 0 +0.51(+1.59%)
Oct 23, 2013 32.30 32.30 32.30 32.30 117 -0.30(-0.93%)
Oct 18, 2013 32.60 32.60 32.60 0 +0.10(+0.31%)
Oct 16, 2013 32.50 32.50 32.50 0 +1.55(+5.01%)
Oct 14, 2013 30.95 30.95 30.95 0 +0.94(+3.13%)
Oct 08, 2013 30.01 30.01 30.01 0 -0.52(-1.70%)
Sep 30, 2013 30.53 30.53 30.53 6,000 +0.08(+0.26%)
Sep 23, 2013 30.45 30.45 30.45 30.45 475 +0.60(+2.01%)
Sep 16, 2013 29.85 29.85 29.85 0 +0.11(+0.37%)
Sep 12, 2013 29.74 29.74 29.74 29.74 0 -0.46(-1.52%)
Sep 11, 2013 30.33 30.49 30.10 30.20 3,577 +0.80(+2.71%)
Sep 09, 2013 29.40 29.40 29.40 0 +0.55(+1.91%)
Sep 04, 2013 28.85 28.85 28.85 0 +1.10(+3.96%)
Aug 29, 2013 27.75 27.75 27.75 0 -0.44(-1.56%)
Aug 23, 2013 28.19 28.19 28.19 0 +0.34(+1.22%)
Aug 22, 2013 27.87 27.87 27.85 27.85 525 -0.33(-1.17%)
Aug 21, 2013 28.39 28.39 28.18 28.18 556 +0.43(+1.55%)
Aug 05, 2013 27.75 27.75 27.75 0 -0.05(-0.18%)
Aug 02, 2013 27.70 27.80 27.70 27.80 1,112 +0.40(+1.46%)
Aug 01, 2013 27.40 27.40 27.40 27.40 200 +0.05(+0.18%)
Jul 31, 2013 27.35 27.35 27.35 27.35 795 +0.39(+1.45%)
Jul 16, 2013 26.96 26.96 26.96 350 +0.29(+1.09%)
Jul 15, 2013 27.00 27.00 26.67 26.67 2,450 +0.16(+0.59%)
Jul 10, 2013 26.51 26.51 26.51 0 -0.04(-0.14%)
Jul 09, 2013 26.55 26.55 26.55 26.55 233 +0.74(+2.87%)
Jul 02, 2013 25.81 25.81 25.81 25.81 0 -0.19(-0.73%)
Jun 26, 2013 26.00 26.00 26.00 0 +1.20(+4.84%)
Jun 24, 2013 24.80 24.80 24.80 24.80 0 -0.65(-2.55%)
Jun 20, 2013 25.45 25.45 25.45 25.45 0 -2.05(-7.45%)
Jun 18, 2013 27.50 27.50 27.50 1,000 -0.45(-1.61%)
Jun 17, 2013 27.95 27.95 27.95 27.95 200 +2.28(+8.88%)
Jun 12, 2013 25.67 25.67 25.67 25.67 0 -0.51(-1.95%)
Jun 11, 2013 26.18 26.18 26.18 26.18 192 +0.00(+0.00%)
Jun 10, 2013 26.90 26.90 26.18 26.18 600 -1.48(-5.35%)
Jun 04, 2013 27.66 27.66 27.66 0 -0.11(-0.40%)
Jun 03, 2013 27.68 27.77 27.68 27.77 320 +1.07(+4.01%)
May 31, 2013 27.05 27.05 26.70 26.70 2,747 -2.13(-7.39%)
May 23, 2013 28.83 28.83 28.83 2,065 -1.77(-5.78%)
May 21, 2013 30.60 30.60 30.60 0 -0.32(-1.03%)
May 20, 2013 31.05 31.05 30.92 30.92 850 +0.14(+0.45%)
May 16, 2013 30.78 30.78 30.78 30.78 0 -0.18(-0.58%)
May 15, 2013 31.00 31.00 30.96 30.96 300 -0.83(-2.61%)
May 13, 2013 32.35 31.79 31.79 31.79 100 -0.76(-2.33%)
May 10, 2013 32.55 32.55 32.55 32.55 1,168 -1.49(-4.38%)
May 09, 2013 34.04 34.04 34.04 34.04 200 +0.09(+0.27%)
May 06, 2013 33.95 33.95 33.95 0 -0.95(-2.72%)
May 03, 2013 34.90 34.90 34.90 34.90 1,940 +0.30(+0.87%)
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.