Canada markets closed

Westpac Banking Corporation (WBC.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
26.77+0.04 (+0.15%)
At close: 04:10PM AEST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202426.6126.8226.5326.7726.776,550,586
May 16, 202426.6726.8026.5426.7326.738,097,220
May 15, 202426.7026.7026.3326.3626.364,826,428
May 14, 202426.6726.6826.5026.6026.604,150,185
May 13, 202426.5026.6826.4226.6826.684,590,661
May 10, 202426.3726.7126.2326.6626.667,070,541
May 09, 202426.7626.8026.2626.3226.3212,840,124
May 09, 20240.15 Dividend
May 08, 202428.0028.0527.6227.8927.749,590,161
May 07, 202427.2327.8927.1027.8927.7413,420,460
May 06, 202426.7727.1726.7027.1226.978,792,107
May 03, 202426.1626.4726.1326.4226.285,647,092
May 02, 202425.9526.3425.9226.0325.896,654,114
May 01, 202425.6525.9425.6225.7925.654,086,043
Apr 30, 202425.6825.9625.5825.9625.824,724,380
Apr 29, 202425.8725.8925.6825.7625.624,292,835
Apr 26, 202425.8925.9625.6525.6925.556,051,206
Apr 24, 202426.2426.2826.1326.1926.054,434,718
Apr 23, 202426.0826.2025.9025.9725.835,553,445
Apr 22, 202425.6825.8125.5425.7325.595,514,217
Apr 19, 202425.5025.5625.1425.5025.366,905,588
Apr 18, 202425.6025.8925.6025.7325.593,541,256
Apr 17, 202425.6525.8025.5825.5825.443,972,655
Apr 16, 202425.9326.0025.3725.5525.416,371,113
Apr 15, 202425.8526.1725.7726.1626.024,527,478
Apr 12, 202426.0026.2625.9926.0225.883,548,008
Apr 11, 202426.0626.3425.9726.1025.964,302,459
Apr 10, 202426.3526.4826.2326.3926.253,679,298
Apr 09, 202426.2426.3926.1126.3926.254,044,976
Apr 08, 202426.0726.1825.9826.0925.953,744,193
Apr 05, 202425.9126.0625.8526.0225.883,856,439
Apr 04, 202425.9826.1325.9726.0325.893,287,722
Apr 03, 202425.9626.0825.7825.8325.695,565,127
Apr 02, 202425.8126.1825.7926.1125.975,660,176
Mar 28, 202426.0826.1425.8926.1025.967,703,961
Mar 27, 202426.2426.3325.7526.0025.867,742,456
Mar 26, 202426.3526.4626.1726.2426.105,336,603
Mar 25, 202426.7126.7926.4426.4426.303,984,246
Mar 22, 202426.6326.6626.1526.4726.3313,591,434
Mar 21, 202426.6026.7026.3226.6726.5312,665,854
Mar 20, 202426.4526.6226.1826.1826.046,604,661
Mar 19, 202426.2826.4826.1326.2526.116,626,280
Mar 18, 202426.1726.3425.9726.3326.196,231,812
Mar 15, 202426.0726.2625.5926.1926.0520,505,726
Mar 14, 202427.1327.1326.2626.4726.339,107,820
Mar 13, 202427.1027.5027.0627.5027.357,965,312
Mar 12, 202427.0027.3826.8227.0126.866,297,159
Mar 11, 202427.4727.4726.7826.8226.686,615,612
Mar 08, 202427.1327.7027.1227.7027.5511,339,107
Mar 07, 202426.9827.0626.8627.0026.856,247,436
Mar 06, 202426.8026.9426.6626.9426.806,313,428
Mar 05, 202426.7526.7826.5526.6526.517,046,885
Mar 04, 202426.4526.7326.3626.6726.5310,859,769
Mar 01, 202426.3026.4326.2526.4126.275,900,908
Feb 29, 202426.1926.3525.9826.3526.2112,720,170
Feb 28, 202426.2526.3126.0726.2026.064,945,467
Feb 27, 202426.0426.2525.9126.2526.115,907,095
Feb 26, 202426.0026.0925.8826.0425.903,680,382
Feb 23, 202426.0026.0825.9425.9425.804,661,409
Feb 22, 202425.8625.8925.6525.8725.735,865,467
Feb 21, 202425.9326.0825.7925.8925.7510,506,104
Feb 20, 202425.5825.9125.5525.9025.7614,263,551
Feb 19, 202424.4925.2824.3425.2425.1011,599,752
Feb 16, 202424.5524.6224.4424.5724.446,499,451
Feb 15, 202424.2324.4224.1124.3724.245,078,840
Feb 14, 202424.2024.2023.9724.1223.996,689,409
Feb 13, 202424.6924.7224.5224.5524.426,038,813
Feb 12, 202424.4124.5924.3424.5024.376,115,310
Feb 09, 202424.3524.3724.1924.3724.245,565,173
Feb 08, 202424.3224.4124.2124.4124.283,385,894
Feb 07, 202424.2424.2824.0124.2724.146,746,775
Feb 06, 202424.1524.2523.9724.1524.026,375,557
Feb 05, 202423.9024.1823.7724.1824.054,503,141
Feb 02, 202423.9724.1323.8124.0523.925,940,834
Feb 01, 202423.9524.0323.7223.7723.645,684,367
Jan 31, 202423.8924.1823.7424.1824.0510,056,918
Jan 30, 202423.9824.0423.7523.8223.695,932,567
Jan 29, 202423.8523.9323.8023.9323.805,530,109
Jan 25, 202423.7423.7423.5023.7023.574,791,513
Jan 24, 202423.5723.6423.4523.5623.435,275,335
Jan 23, 202423.5023.7023.5023.6423.517,248,253
Jan 22, 202423.2923.4523.2723.4523.326,526,328
Jan 19, 202423.1123.2823.0823.2023.087,982,691
Jan 18, 202422.7923.0322.7422.8522.735,627,007
Jan 17, 202423.0223.0522.8322.9022.785,625,767
Jan 16, 202423.1923.2423.0523.0722.953,749,946
Jan 15, 202423.1923.2823.1223.2723.14810,919
Jan 12, 202423.1023.2323.0323.1923.072,915,308
Jan 11, 202423.1923.2823.0723.2423.125,138,178
Jan 10, 202423.0123.1822.9322.9622.843,355,135
Jan 09, 202423.0423.1523.0023.1022.985,058,224
Jan 08, 202422.8622.9822.7422.8822.763,951,978
Jan 05, 202422.7622.8622.6522.8622.744,512,253
Jan 04, 202422.7522.7822.5222.6422.528,144,511
Jan 03, 202422.9022.9822.8522.8722.753,150,761
Jan 02, 202422.9323.1322.9123.0822.963,286,771
Dec 29, 202322.9723.0122.8222.9022.783,630,417
Dec 28, 202323.0023.0122.9223.0122.893,723,012
Dec 27, 202323.0023.0622.8322.8822.763,030,998
Dec 22, 202322.8522.9022.7722.8422.728,360,263
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...