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 26, 2018 21.61 21.61 21.61 0 -0.39(-1.80%)
Apr 25, 2018 22.00 22.00 22.00 22.00 959 +0.38(+1.73%)
Apr 20, 2018 21.63 21.63 21.63 50 -0.17(-0.78%)
Apr 19, 2018 21.80 21.80 21.80 21.80 2,167 -0.37(-1.67%)
Apr 17, 2018 22.17 22.17 22.17 0 -0.11(-0.49%)
Apr 13, 2018 22.28 22.28 22.28 33 +0.16(+0.72%)
Apr 05, 2018 22.12 22.12 22.12 0 +0.03(+0.11%)
Apr 04, 2018 21.70 22.09 21.70 22.09 3,966 +0.34(+1.59%)
Apr 03, 2018 21.71 21.75 21.71 21.75 1,537 -0.13(-0.59%)
Apr 02, 2018 21.88 21.88 21.88 21.88 200 -0.62(-2.76%)
Mar 22, 2018 22.50 22.50 22.50 0 -0.05(-0.22%)
Mar 19, 2018 22.55 22.55 22.55 0 -0.77(-3.30%)
Mar 14, 2018 23.32 23.32 23.32 11,830 -0.08(-0.34%)
Mar 09, 2018 23.40 23.40 23.40 0 +0.15(+0.65%)
Mar 08, 2018 23.41 23.41 23.25 23.25 17,625 +0.04(+0.15%)
Mar 07, 2018 23.21 23.21 23.21 23.21 17,000 -0.48(-2.01%)
Mar 06, 2018 23.67 23.69 23.67 23.69 76,000 +0.10(+0.42%)
Mar 02, 2018 23.59 23.59 23.59 559 -0.62(-2.54%)
Feb 28, 2018 24.21 24.21 24.21 0 +0.04(+0.15%)
Feb 27, 2018 24.17 24.17 24.17 24.17 1,625 +0.00(+0.00%)
Feb 22, 2018 24.17 24.17 24.17 0 +0.45(+1.88%)
Feb 20, 2018 23.73 23.73 23.73 0 -0.01(-0.06%)
Feb 15, 2018 23.74 23.74 23.74 0 -0.02(-0.08%)
Feb 12, 2018 23.76 23.76 23.76 0 +0.51(+2.19%)
Feb 09, 2018 23.25 23.25 23.25 23.25 100 -0.80(-3.33%)
Feb 08, 2018 24.05 24.05 24.05 24.05 200 +0.04(+0.17%)
Feb 07, 2018 24.01 24.01 24.01 24.01 100 -0.93(-3.73%)
Feb 02, 2018 24.94 24.94 24.94 0 +0.00(+0.00%)
Feb 01, 2018 24.94 24.94 24.94 24.94 300 +0.06(+0.24%)
Jan 26, 2018 24.88 24.88 24.88 0 +0.07(+0.28%)
Jan 24, 2018 24.81 24.81 24.81 0 +0.16(+0.65%)
Jan 23, 2018 24.48 24.65 24.36 24.65 3,500 -0.03(-0.12%)
Jan 17, 2018 24.68 24.68 24.68 3 +0.18(+0.73%)
Jan 16, 2018 24.50 24.50 24.50 24.50 1,387 -0.01(-0.04%)
Jan 05, 2018 24.51 24.51 24.51 0 +0.26(+1.07%)
Jan 03, 2018 24.25 24.25 24.25 0 -0.15(-0.61%)
Dec 28, 2017 24.40 24.40 24.40 0 +0.48(+2.01%)
Dec 22, 2017 23.92 23.92 23.92 80 +0.12(+0.50%)
Dec 21, 2017 23.77 23.80 23.77 23.80 2,759 -0.35(-1.45%)
Dec 18, 2017 24.15 24.15 24.15 0 +0.27(+1.14%)
Dec 15, 2017 23.88 23.88 23.88 23.88 600 +0.23(+0.96%)
Dec 13, 2017 23.65 23.65 23.65 0 -0.07(-0.30%)
Dec 08, 2017 23.72 23.72 23.72 0 +0.28(+1.19%)
Dec 07, 2017 23.44 23.44 23.44 23.44 11,789 -0.02(-0.09%)
Dec 04, 2017 23.46 23.46 23.46 1,000 -0.42(-1.76%)
Nov 30, 2017 23.88 23.88 23.88 0 -0.22(-0.91%)
Nov 28, 2017 24.10 24.10 24.10 0 +0.00(+0.00%)
Nov 22, 2017 24.10 24.10 24.10 0 +0.15(+0.63%)
Nov 21, 2017 24.34 24.34 23.95 23.95 340 +0.12(+0.50%)
Nov 20, 2017 24.04 24.04 23.83 23.83 225 -0.30(-1.22%)
Nov 16, 2017 24.12 24.12 24.12 0 -0.48(-1.93%)
Nov 13, 2017 24.60 24.60 24.60 0 -1.20(-4.65%)
Nov 10, 2017 25.80 25.80 25.80 25.80 200 +1.10(+4.45%)
Nov 06, 2017 24.70 24.70 24.70 0 -1.34(-5.15%)
Oct 19, 2017 26.04 26.04 26.04 25 +0.28(+1.09%)
Oct 16, 2017 25.76 25.76 25.76 0 +0.28(+1.10%)
Oct 12, 2017 25.48 25.48 25.48 0 +0.72(+2.91%)
Oct 06, 2017 24.76 24.76 24.76 10 -0.20(-0.81%)
Oct 05, 2017 24.96 24.96 24.96 24.96 100 -0.04(-0.16%)
Sep 28, 2017 25.00 25.00 25.00 0 +0.11(+0.44%)
Sep 22, 2017 24.89 24.89 24.89 0 -0.61(-2.39%)
Sep 20, 2017 25.50 25.50 25.50 0 +0.39(+1.56%)
Sep 19, 2017 25.11 25.11 25.11 25.11 588 -0.39(-1.53%)
Sep 14, 2017 25.50 25.50 25.50 0 +0.25(+0.99%)
Sep 12, 2017 25.25 25.25 25.25 0 +0.53(+2.14%)
Sep 07, 2017 24.72 24.72 24.72 0 -0.28(-1.12%)
Sep 05, 2017 25.00 25.00 25.00 0 -0.59(-2.31%)
Aug 28, 2017 25.59 25.59 25.59 0 -0.00(-0.02%)
Aug 25, 2017 25.60 25.60 25.59 25.59 1,156 -0.23(-0.91%)
Aug 24, 2017 25.83 25.83 25.83 25.83 1,441 +0.24(+0.94%)
Aug 21, 2017 25.59 25.59 25.59 0 -0.07(-0.27%)
Aug 18, 2017 25.66 25.66 25.66 25.66 20,000 -0.14(-0.54%)
Aug 16, 2017 25.80 25.80 25.80 32,600 +0.89(+3.57%)
Aug 10, 2017 24.91 24.91 24.91 0 -0.32(-1.29%)
Aug 08, 2017 25.23 25.23 25.23 0 -0.44(-1.69%)
Aug 07, 2017 25.67 25.67 25.67 25.67 100 -0.29(-1.12%)
Aug 01, 2017 25.96 25.96 25.96 1,298 +0.83(+3.30%)
Jul 28, 2017 25.13 25.13 25.13 0 -0.60(-2.33%)
Jul 27, 2017 25.93 25.93 25.73 25.73 1,444 -0.07(-0.27%)
Jul 25, 2017 25.80 25.80 25.80 27 +0.46(+1.82%)
Jul 24, 2017 25.34 25.34 25.34 25.34 690 +1.04(+4.28%)
Jul 17, 2017 24.30 24.30 24.30 0 -0.21(-0.86%)
Jul 14, 2017 24.51 24.51 24.51 24.51 580 +0.73(+3.07%)
Jul 12, 2017 23.78 23.78 23.78 10 +0.73(+3.17%)
Jul 07, 2017 23.05 23.05 23.05 0 -0.47(-2.00%)
Jul 03, 2017 23.52 23.52 23.52 23.52 0 +0.00(+0.00%)
Jun 30, 2017 23.52 23.52 23.52 50 +0.21(+0.90%)
Jun 28, 2017 23.31 23.31 23.31 0 +0.26(+1.13%)
Jun 23, 2017 23.05 23.05 23.05 0 -0.08(-0.35%)
Jun 22, 2017 22.97 23.13 22.97 23.13 500 +0.17(+0.74%)
Jun 16, 2017 22.96 22.96 22.96 15 +0.05(+0.22%)
Jun 15, 2017 22.91 22.91 22.91 22.91 340 +0.91(+4.14%)
Jun 06, 2017 22.00 22.00 22.00 0 -0.50(-2.22%)
Jun 05, 2017 22.50 22.50 22.50 22.50 1,137 +0.00(+0.00%)
Jun 01, 2017 22.50 22.50 22.50 0 +0.00(+0.00%)
May 30, 2017 22.50 22.50 22.50 0 -0.75(-3.23%)
May 23, 2017 23.25 23.25 23.25 1 +0.09(+0.39%)
May 22, 2017 23.16 23.16 23.16 23.16 200 -0.02(-0.09%)
May 19, 2017 23.25 23.25 23.18 23.18 19,050 -0.82(-3.42%)
May 17, 2017 24.00 24.00 24.00 0 -0.25(-1.03%)
May 16, 2017 24.25 24.25 24.25 24.25 400 +0.08(+0.33%)
May 15, 2017 24.21 24.21 24.17 24.17 562 +0.26(+1.09%)
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.