Australia markets open in 1 hour 12 minutes

Westpac Banking Corporation (WBC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
28.48+0.30 (+1.06%)
At close: 04:10PM AEST
Time period:
18 July 2023 - 18 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
17 July 202428.3028.5228.2028.4828.484,779,846
16 July 2024------
15 July 202428.0428.2228.0028.1128.113,628,724
12 July 202427.7527.9927.7227.9027.904,318,198
11 July 202427.8527.9727.5427.6327.634,728,908
10 July 202427.5427.5927.4227.5227.524,682,562
09 July 202427.3627.6827.3327.6827.686,537,212
08 July 202427.2227.3627.1127.1327.132,992,560
05 July 202427.3427.3427.1227.2027.202,470,372
04 July 202427.2927.3727.1827.3527.353,973,339
03 July 202427.2427.2727.0427.1227.123,233,815
02 July 202427.1927.2027.0427.1127.113,643,127
01 July 202426.9427.2126.8527.2127.213,662,956
28 June 202427.2927.4027.1027.2327.235,101,408
27 June 202426.8627.0926.7527.0927.095,779,318
26 June 202427.3027.4027.1727.3127.314,468,462
25 June 202427.4427.5727.2627.4727.474,988,654
24 June 202427.2527.3427.0927.1527.154,287,785
21 June 202427.2527.2727.0027.2427.2412,735,577
20 June 202427.0827.2526.9727.2527.256,798,973
19 June 202427.2427.2527.0527.1227.123,516,304
18 June 202427.0527.2727.0027.2227.225,935,639
17 June 202426.7526.9926.7326.9726.973,640,569
14 June 202426.8526.8926.6826.7926.793,192,740
13 June 202426.9726.9726.7426.8826.885,509,608
12 June 202426.6226.7426.5126.7126.713,763,744
11 June 202426.6826.7026.5326.6926.696,385,658
07 June 202426.8926.9726.7326.9726.974,762,097
06 June 202426.8627.0426.7326.9726.978,869,164
05 June 202426.8226.9226.7026.7626.768,782,889
04 June 202426.6226.8426.5426.7426.747,082,130
03 June 202426.2326.6326.1826.6326.635,132,405
31 May 202426.1526.1525.9225.9825.988,367,805
30 May 202425.7926.1125.7625.9325.935,841,163
29 May 202426.3426.4326.0126.0126.015,883,303
28 May 202426.8026.8026.5026.6426.644,329,138
27 May 202426.8126.8426.6226.7526.753,278,836
24 May 202426.6026.6626.3526.5626.564,225,243
23 May 202426.8826.9126.7126.8726.877,310,797
22 May 202427.1027.1627.0127.0727.075,271,866
21 May 202426.9427.0726.8127.0727.074,828,053
20 May 202426.8126.9726.7626.9726.973,311,390
17 May 202426.6126.8226.5326.7726.776,550,586
16 May 202426.6726.8026.5426.7326.738,097,220
15 May 202426.7026.7026.3326.3626.364,826,428
14 May 202426.6726.6826.5026.6026.604,150,185
13 May 202426.5026.6826.4226.6826.684,590,661
10 May 202426.3726.7126.2326.6626.667,070,541
09 May 202426.7626.8026.2626.3226.3212,840,124
09 May 20240.15 Dividend
08 May 202428.0028.0527.6227.8927.749,590,161
07 May 202427.2327.8927.1027.8927.7413,420,460
06 May 202426.7727.1726.7027.1226.978,792,107
03 May 202426.1626.4726.1326.4226.285,647,092
02 May 202425.9526.3425.9226.0325.896,654,114
01 May 202425.6525.9425.6225.7925.654,086,043
30 Apr 202425.6825.9625.5825.9625.824,724,380
29 Apr 202425.8725.8925.6825.7625.624,292,835
26 Apr 202425.8925.9625.6525.6925.556,051,206
24 Apr 202426.2426.2826.1326.1926.054,434,718
23 Apr 202426.0826.2025.9025.9725.835,553,445
22 Apr 202425.6825.8125.5425.7325.595,514,217
19 Apr 202425.5025.5625.1425.5025.366,905,588
18 Apr 202425.6025.8925.6025.7325.593,541,256
17 Apr 202425.6525.8025.5825.5825.443,972,655
16 Apr 202425.9326.0025.3725.5525.416,371,113
15 Apr 202425.8526.1725.7726.1626.024,527,478
12 Apr 202426.0026.2625.9926.0225.883,548,008
11 Apr 202426.0626.3425.9726.1025.964,302,459
10 Apr 202426.3526.4826.2326.3926.253,679,298
09 Apr 202426.2426.3926.1126.3926.254,044,976
08 Apr 202426.0726.1825.9826.0925.953,744,193
05 Apr 202425.9126.0625.8526.0225.883,856,439
04 Apr 202425.9826.1325.9726.0325.893,287,722
03 Apr 202425.9626.0825.7825.8325.695,565,127
02 Apr 202425.8126.1825.7926.1125.975,660,176
28 Mar 202426.0826.1425.8926.1025.967,703,961
27 Mar 202426.2426.3325.7526.0025.867,742,456
26 Mar 202426.3526.4626.1726.2426.105,336,603
25 Mar 202426.7126.7926.4426.4426.303,984,246
22 Mar 202426.6326.6626.1526.4726.3313,591,434
21 Mar 202426.6026.7026.3226.6726.5312,665,854
20 Mar 202426.4526.6226.1826.1826.046,604,661
19 Mar 202426.2826.4826.1326.2526.116,626,280
18 Mar 202426.1726.3425.9726.3326.196,231,812
15 Mar 202426.0726.2625.5926.1926.0520,505,726
14 Mar 202427.1327.1326.2626.4726.339,107,820
13 Mar 202427.1027.5027.0627.5027.357,965,312
12 Mar 202427.0027.3826.8227.0126.866,297,159
11 Mar 202427.4727.4726.7826.8226.686,615,612
08 Mar 202427.1327.7027.1227.7027.5511,339,107
07 Mar 202426.9827.0626.8627.0026.856,247,436
06 Mar 202426.8026.9426.6626.9426.806,313,428
05 Mar 202426.7526.7826.5526.6526.517,046,885
04 Mar 202426.4526.7326.3626.6726.5310,859,769
01 Mar 202426.3026.4326.2526.4126.275,900,908
29 Feb 202426.1926.3525.9826.3526.2112,720,170
28 Feb 202426.2526.3126.0726.2026.064,945,467
27 Feb 202426.0426.2525.9126.2526.115,907,095
26 Feb 202426.0026.0925.8826.0425.903,680,382
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...