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

Westpac Banking Corp Ltd (OP: WEBNF )

17.75 UNCHANGED
Streaming Delayed Price Updated: 12:16 PM EDT, May 22, 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 28, 2017 26.19 26.19 26.19 0 -0.01(-0.06%)
Apr 27, 2017 25.91 26.20 25.91 26.20 3,762 +0.70(+2.76%)
Apr 21, 2017 25.50 25.50 25.50 0 -0.77(-2.93%)
Apr 17, 2017 26.27 26.27 26.27 0 +0.39(+1.51%)
Apr 11, 2017 25.88 25.88 25.88 0 +0.07(+0.27%)
Apr 10, 2017 25.81 25.81 25.81 25.81 30,548 +0.29(+1.14%)
Apr 07, 2017 25.39 25.52 25.39 25.52 1,019 -1.01(-3.81%)
Apr 03, 2017 26.53 26.53 26.53 50 -0.38(-1.42%)
Mar 31, 2017 26.86 26.91 26.86 26.91 75,166 +1.35(+5.29%)
Mar 24, 2017 25.56 25.56 25.56 0 -0.08(-0.29%)
Mar 23, 2017 25.61 25.64 25.61 25.64 16,000 -0.31(-1.21%)
Mar 22, 2017 25.95 25.95 25.95 25.95 100 -0.50(-1.89%)
Mar 21, 2017 26.45 26.45 26.45 26.45 168 +0.02(+0.08%)
Mar 20, 2017 26.43 26.43 26.43 26.43 154 +0.08(+0.30%)
Mar 13, 2017 26.35 26.35 26.35 0 +0.05(+0.19%)
Mar 10, 2017 26.30 26.30 26.30 26.30 200 +0.05(+0.19%)
Mar 09, 2017 26.25 26.25 26.25 26.25 2,163 +0.15(+0.57%)
Mar 01, 2017 26.10 26.10 26.10 0 +0.59(+2.31%)
Feb 28, 2017 25.51 25.51 25.51 25.51 336 -0.24(-0.93%)
Feb 23, 2017 25.75 25.75 25.75 0 +0.77(+3.08%)
Feb 16, 2017 24.98 24.98 24.98 0 +0.05(+0.20%)
Feb 13, 2017 24.93 24.93 24.93 0 +0.00(+0.00%)
Feb 10, 2017 24.93 24.93 24.93 24.93 200 +0.50(+2.05%)
Feb 09, 2017 24.43 24.43 24.43 24.43 101 -0.24(-0.97%)
Feb 07, 2017 24.67 24.67 24.67 0 +0.62(+2.58%)
Feb 03, 2017 24.05 24.05 24.05 0 +0.64(+2.73%)
Feb 02, 2017 23.39 23.41 23.39 23.41 3,212 +0.07(+0.30%)
Jan 25, 2017 23.34 23.34 23.34 0 -0.44(-1.85%)
Jan 19, 2017 23.78 23.78 23.78 1 +0.00(+0.00%)
Jan 18, 2017 23.82 23.82 23.78 23.78 5,600 -0.42(-1.74%)
Jan 17, 2017 24.70 24.70 24.20 24.20 1,253 -1.20(-4.72%)
Jan 11, 2017 25.40 25.40 25.40 0 +1.29(+5.35%)
Jan 10, 2017 24.11 24.11 24.11 24.11 650 +0.81(+3.48%)
Dec 29, 2016 23.30 23.30 23.30 0 -0.77(-3.20%)
Dec 23, 2016 24.07 24.07 24.07 0 +0.22(+0.92%)
Dec 14, 2016 23.85 23.85 23.85 0 +0.30(+1.27%)
Dec 13, 2016 23.55 23.55 23.55 23.55 2,400 +0.03(+0.13%)
Dec 12, 2016 23.50 23.52 23.50 23.52 2,604 -0.38(-1.59%)
Dec 09, 2016 23.90 23.90 23.90 23.90 641 +1.04(+4.55%)
Dec 07, 2016 22.86 22.86 22.86 3 +0.33(+1.46%)
Dec 06, 2016 22.53 22.53 22.53 22.53 103 -0.27(-1.18%)
Dec 05, 2016 22.47 22.80 22.47 22.80 1,914 +0.00(+0.00%)
Nov 22, 2016 22.80 22.80 22.80 100 +0.25(+1.11%)
Nov 17, 2016 22.55 22.55 22.55 0 -0.08(-0.35%)
Nov 14, 2016 22.63 22.63 22.63 0 -1.27(-5.31%)
Nov 10, 2016 23.90 23.90 23.90 0 +0.33(+1.40%)
Nov 07, 2016 23.57 23.57 23.57 0 +1.41(+6.36%)
Nov 04, 2016 23.31 23.32 22.16 22.16 2,200 -0.16(-0.72%)
Nov 02, 2016 22.32 22.32 22.32 0 -0.16(-0.71%)
Oct 21, 2016 22.48 22.48 22.48 0 -0.02(-0.09%)
Oct 07, 2016 22.50 22.50 22.50 0 +0.26(+1.17%)
Oct 04, 2016 22.24 22.24 22.24 0 -0.07(-0.31%)
Oct 03, 2016 22.31 22.31 22.31 22.31 0 +0.00(+0.00%)
Sep 30, 2016 22.31 22.31 22.31 22.31 0 +0.00(+0.00%)
Sep 29, 2016 22.31 22.31 22.31 22.31 0 +0.00(+0.00%)
Sep 28, 2016 22.31 22.31 22.31 22.31 0 +0.00(+0.00%)
Sep 27, 2016 22.31 22.31 22.31 22.31 198 -0.15(-0.67%)
Sep 23, 2016 22.46 22.46 22.46 0 +0.17(+0.76%)
Sep 22, 2016 22.29 22.29 22.29 22.29 985 -0.20(-0.89%)
Sep 21, 2016 22.49 22.49 22.49 22.49 153 +0.54(+2.46%)
Sep 20, 2016 22.39 22.39 21.95 21.95 11,644 +0.80(+3.78%)
Sep 14, 2016 21.15 21.15 21.15 0 -0.85(-3.86%)
Sep 13, 2016 22.00 22.00 22.00 22.00 242 +0.11(+0.50%)
Sep 06, 2016 21.89 21.89 21.89 58 -0.31(-1.40%)
Aug 26, 2016 22.20 22.20 22.20 0 -1.34(-5.69%)
Aug 22, 2016 23.54 23.54 23.54 0 +1.04(+4.62%)
Aug 18, 2016 22.50 22.50 22.50 0 +0.11(+0.49%)
Aug 17, 2016 22.39 22.39 22.39 22.39 435 -0.63(-2.74%)
Jul 29, 2016 23.02 23.02 23.02 0 +0.54(+2.40%)
Jul 28, 2016 22.48 22.48 22.48 22.48 316 +0.42(+1.90%)
Jul 22, 2016 22.06 22.06 22.06 0 +1.06(+5.05%)
Jul 08, 2016 21.00 21.00 21.00 0 +0.30(+1.45%)
Jul 05, 2016 20.70 20.70 20.70 20.70 687 -1.81(-8.04%)
Jun 30, 2016 22.51 22.51 22.51 0 +2.17(+10.67%)
Jun 28, 2016 20.34 20.34 20.34 0 -1.26(-5.83%)
Jun 22, 2016 21.60 21.60 21.60 0 +0.72(+3.45%)
Jun 14, 2016 20.88 20.88 20.88 0 -0.62(-2.88%)
Jun 10, 2016 21.50 21.50 21.50 0 -0.93(-4.15%)
Jun 09, 2016 22.41 22.43 22.41 22.43 30,000 +1.49(+7.12%)
Jun 02, 2016 20.94 20.94 20.94 0 +0.25(+1.21%)
May 24, 2016 20.69 20.69 20.69 0 -0.61(-2.86%)
May 20, 2016 21.30 21.30 21.30 0 -0.18(-0.84%)
May 12, 2016 21.48 21.48 21.48 0 -0.95(-4.24%)
May 11, 2016 22.39 22.43 22.39 22.43 1,800 +0.40(+1.82%)
May 06, 2016 22.03 22.03 22.03 0 -0.32(-1.43%)
May 03, 2016 22.35 22.35 22.35 0 -0.47(-2.06%)
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.