Westpac Banking Corporation (WBC.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 02:59PM AEST. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 25.60 | 25.89 | 25.60 | 25.69 | 25.69 | 2,108,239 |
| 17 Apr 2024 | 25.65 | 25.80 | 25.58 | 25.58 | 25.58 | 3,972,655 |
| 16 Apr 2024 | 25.93 | 26.00 | 25.37 | 25.55 | 25.55 | 6,371,113 |
| 15 Apr 2024 | 25.85 | 26.17 | 25.77 | 26.16 | 26.16 | 4,527,478 |
| 12 Apr 2024 | 26.00 | 26.26 | 25.99 | 26.02 | 26.02 | 3,548,008 |
| 11 Apr 2024 | 26.06 | 26.34 | 25.97 | 26.10 | 26.10 | 4,302,459 |
| 10 Apr 2024 | 26.35 | 26.48 | 26.23 | 26.39 | 26.39 | 3,679,298 |
| 09 Apr 2024 | 26.24 | 26.39 | 26.11 | 26.39 | 26.39 | 4,044,976 |
| 08 Apr 2024 | 26.07 | 26.18 | 25.98 | 26.09 | 26.09 | 3,744,193 |
| 05 Apr 2024 | 25.91 | 26.06 | 25.85 | 26.02 | 26.02 | 3,856,439 |
| 04 Apr 2024 | 25.98 | 26.13 | 25.97 | 26.03 | 26.03 | 3,287,722 |
| 03 Apr 2024 | 25.96 | 26.08 | 25.78 | 25.83 | 25.83 | 5,565,127 |
| 02 Apr 2024 | 25.81 | 26.18 | 25.79 | 26.11 | 26.11 | 5,660,176 |
| 28 Mar 2024 | 26.08 | 26.14 | 25.89 | 26.10 | 26.10 | 7,703,961 |
| 27 Mar 2024 | 26.24 | 26.33 | 25.75 | 26.00 | 26.00 | 7,742,456 |
| 26 Mar 2024 | 26.35 | 26.46 | 26.17 | 26.24 | 26.24 | 5,336,603 |
| 25 Mar 2024 | 26.71 | 26.79 | 26.44 | 26.44 | 26.44 | 3,984,246 |
| 22 Mar 2024 | 26.63 | 26.66 | 26.15 | 26.47 | 26.47 | 13,591,434 |
| 21 Mar 2024 | 26.60 | 26.70 | 26.32 | 26.67 | 26.67 | 12,665,854 |
| 20 Mar 2024 | 26.45 | 26.62 | 26.18 | 26.18 | 26.18 | 6,604,661 |
| 19 Mar 2024 | 26.28 | 26.48 | 26.13 | 26.25 | 26.25 | 6,626,280 |
| 18 Mar 2024 | 26.17 | 26.34 | 25.97 | 26.33 | 26.33 | 6,231,812 |
| 15 Mar 2024 | 26.07 | 26.26 | 25.59 | 26.19 | 26.19 | 20,505,726 |
| 14 Mar 2024 | 27.13 | 27.13 | 26.26 | 26.47 | 26.47 | 9,107,820 |
| 13 Mar 2024 | 27.10 | 27.50 | 27.06 | 27.50 | 27.50 | 7,965,312 |
| 12 Mar 2024 | 27.00 | 27.38 | 26.82 | 27.01 | 27.01 | 6,297,159 |
| 11 Mar 2024 | 27.47 | 27.47 | 26.78 | 26.82 | 26.82 | 6,615,612 |
| 08 Mar 2024 | 27.13 | 27.70 | 27.12 | 27.70 | 27.70 | 11,339,107 |
| 07 Mar 2024 | 26.98 | 27.06 | 26.86 | 27.00 | 27.00 | 6,247,436 |
| 06 Mar 2024 | 26.80 | 26.94 | 26.66 | 26.94 | 26.94 | 6,313,428 |
| 05 Mar 2024 | 26.75 | 26.78 | 26.55 | 26.65 | 26.65 | 7,046,885 |
| 04 Mar 2024 | 26.45 | 26.73 | 26.36 | 26.67 | 26.67 | 10,859,769 |
| 01 Mar 2024 | 26.30 | 26.43 | 26.25 | 26.41 | 26.41 | 5,900,908 |
| 29 Feb 2024 | 26.19 | 26.35 | 25.98 | 26.35 | 26.35 | 12,720,170 |
| 28 Feb 2024 | 26.25 | 26.31 | 26.07 | 26.20 | 26.20 | 4,945,467 |
| 27 Feb 2024 | 26.04 | 26.25 | 25.91 | 26.25 | 26.25 | 5,907,095 |
| 26 Feb 2024 | 26.00 | 26.09 | 25.88 | 26.04 | 26.04 | 3,680,382 |
| 23 Feb 2024 | 26.00 | 26.08 | 25.94 | 25.94 | 25.94 | 4,661,409 |
| 22 Feb 2024 | 25.86 | 25.89 | 25.65 | 25.87 | 25.87 | 5,865,467 |
| 21 Feb 2024 | 25.93 | 26.08 | 25.79 | 25.89 | 25.89 | 10,506,104 |
| 20 Feb 2024 | 25.58 | 25.91 | 25.55 | 25.90 | 25.90 | 14,263,551 |
| 19 Feb 2024 | 24.49 | 25.28 | 24.34 | 25.24 | 25.24 | 11,599,752 |
| 16 Feb 2024 | 24.55 | 24.62 | 24.44 | 24.57 | 24.57 | 6,499,451 |
| 15 Feb 2024 | 24.23 | 24.42 | 24.11 | 24.37 | 24.37 | 5,078,840 |
| 14 Feb 2024 | 24.20 | 24.20 | 23.97 | 24.12 | 24.12 | 6,689,409 |
| 13 Feb 2024 | 24.69 | 24.72 | 24.52 | 24.55 | 24.55 | 6,038,813 |
| 12 Feb 2024 | 24.41 | 24.59 | 24.34 | 24.50 | 24.50 | 6,115,310 |
| 09 Feb 2024 | 24.35 | 24.37 | 24.19 | 24.37 | 24.37 | 5,565,173 |
| 08 Feb 2024 | 24.32 | 24.41 | 24.21 | 24.41 | 24.41 | 3,385,894 |
| 07 Feb 2024 | 24.24 | 24.28 | 24.01 | 24.27 | 24.27 | 6,746,775 |
| 06 Feb 2024 | 24.15 | 24.25 | 23.97 | 24.15 | 24.15 | 6,375,557 |
| 05 Feb 2024 | 23.90 | 24.18 | 23.77 | 24.18 | 24.18 | 4,503,141 |
| 02 Feb 2024 | 23.97 | 24.13 | 23.81 | 24.05 | 24.05 | 5,940,834 |
| 01 Feb 2024 | 23.95 | 24.03 | 23.72 | 23.77 | 23.77 | 5,684,367 |
| 31 Jan 2024 | 23.89 | 24.18 | 23.74 | 24.18 | 24.18 | 10,056,918 |
| 30 Jan 2024 | 23.98 | 24.04 | 23.75 | 23.82 | 23.82 | 5,932,567 |
| 29 Jan 2024 | 23.85 | 23.93 | 23.80 | 23.93 | 23.93 | 5,530,109 |
| 25 Jan 2024 | 23.74 | 23.74 | 23.50 | 23.70 | 23.70 | 4,791,513 |
| 24 Jan 2024 | 23.57 | 23.64 | 23.45 | 23.56 | 23.56 | 5,275,335 |
| 23 Jan 2024 | 23.50 | 23.70 | 23.50 | 23.64 | 23.64 | 7,248,253 |
| 22 Jan 2024 | 23.29 | 23.45 | 23.27 | 23.45 | 23.45 | 6,526,328 |
| 19 Jan 2024 | 23.11 | 23.28 | 23.08 | 23.20 | 23.20 | 7,982,691 |
| 18 Jan 2024 | 22.79 | 23.03 | 22.74 | 22.85 | 22.85 | 5,627,007 |
| 17 Jan 2024 | 23.02 | 23.05 | 22.83 | 22.90 | 22.90 | 5,625,767 |
| 16 Jan 2024 | 23.19 | 23.24 | 23.05 | 23.07 | 23.07 | 3,749,946 |
| 15 Jan 2024 | 23.19 | 23.28 | 23.12 | 23.27 | 23.27 | 810,919 |
| 12 Jan 2024 | 23.10 | 23.23 | 23.03 | 23.19 | 23.19 | 2,915,308 |
| 11 Jan 2024 | 23.19 | 23.28 | 23.07 | 23.24 | 23.24 | 5,138,178 |
| 10 Jan 2024 | 23.01 | 23.18 | 22.93 | 22.96 | 22.96 | 3,355,135 |
| 09 Jan 2024 | 23.04 | 23.15 | 23.00 | 23.10 | 23.10 | 5,058,224 |
| 08 Jan 2024 | 22.86 | 22.98 | 22.74 | 22.88 | 22.88 | 3,951,978 |
| 05 Jan 2024 | 22.76 | 22.86 | 22.65 | 22.86 | 22.86 | 4,512,253 |
| 04 Jan 2024 | 22.75 | 22.78 | 22.52 | 22.64 | 22.64 | 8,144,511 |
| 03 Jan 2024 | 22.90 | 22.98 | 22.85 | 22.87 | 22.87 | 3,150,761 |
| 02 Jan 2024 | 22.93 | 23.13 | 22.91 | 23.08 | 23.08 | 3,286,771 |
| 29 Dec 2023 | 22.97 | 23.01 | 22.82 | 22.90 | 22.90 | 3,630,417 |
| 28 Dec 2023 | 23.00 | 23.01 | 22.92 | 23.01 | 23.01 | 3,723,012 |
| 27 Dec 2023 | 23.00 | 23.06 | 22.83 | 22.88 | 22.88 | 3,030,998 |
| 22 Dec 2023 | 22.85 | 22.90 | 22.77 | 22.84 | 22.84 | 8,360,263 |
| 21 Dec 2023 | 22.88 | 22.91 | 22.77 | 22.85 | 22.85 | 10,446,515 |
| 20 Dec 2023 | 22.79 | 22.89 | 22.68 | 22.88 | 22.88 | 7,101,593 |
| 19 Dec 2023 | 22.47 | 22.67 | 22.39 | 22.65 | 22.65 | 6,176,612 |
| 18 Dec 2023 | 22.37 | 22.48 | 22.31 | 22.48 | 22.48 | 3,926,915 |
| 15 Dec 2023 | 22.40 | 22.54 | 22.31 | 22.49 | 22.49 | 17,441,602 |
| 14 Dec 2023 | 22.34 | 22.45 | 22.27 | 22.29 | 22.29 | 6,884,678 |
| 13 Dec 2023 | 22.04 | 22.17 | 22.02 | 22.14 | 22.14 | 4,506,574 |
| 12 Dec 2023 | 21.97 | 22.05 | 21.88 | 21.94 | 21.94 | 3,573,041 |
| 11 Dec 2023 | 21.89 | 22.03 | 21.85 | 21.94 | 21.94 | 6,113,627 |
| 08 Dec 2023 | 21.81 | 22.00 | 21.73 | 21.92 | 21.92 | 4,690,071 |
| 07 Dec 2023 | 21.82 | 21.94 | 21.75 | 21.91 | 21.91 | 5,521,122 |
| 06 Dec 2023 | 21.52 | 21.83 | 21.49 | 21.79 | 21.79 | 9,700,736 |
| 05 Dec 2023 | 21.44 | 21.44 | 21.30 | 21.42 | 21.42 | 4,728,081 |
| 04 Dec 2023 | 21.41 | 21.50 | 21.34 | 21.39 | 21.39 | 4,453,656 |
| 01 Dec 2023 | 21.35 | 21.37 | 21.23 | 21.27 | 21.27 | 4,805,152 |
| 30 Nov 2023 | 21.25 | 21.40 | 21.16 | 21.37 | 21.37 | 10,615,760 |
| 29 Nov 2023 | 21.24 | 21.32 | 21.11 | 21.15 | 21.15 | 4,916,678 |
| 28 Nov 2023 | 21.19 | 21.38 | 21.17 | 21.25 | 21.25 | 3,934,784 |
| 27 Nov 2023 | 21.46 | 21.46 | 21.10 | 21.10 | 21.10 | 3,856,822 |
| 24 Nov 2023 | 21.31 | 21.45 | 21.28 | 21.33 | 21.33 | 3,330,750 |
| 23 Nov 2023 | 21.21 | 21.35 | 21.16 | 21.31 | 21.31 | 4,510,697 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.