Westpac Banking Corporation (WBC.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
08 Sept 2023 - 08 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Sept 2024 | 31.58 | 32.17 | 31.57 | 32.10 | 32.10 | 5,765,488 |
| 05 Sept 2024 | 31.45 | 31.73 | 31.37 | 31.58 | 31.58 | 6,225,919 |
| 04 Sept 2024 | 31.39 | 31.46 | 30.90 | 31.13 | 31.13 | 4,899,425 |
| 03 Sept 2024 | 31.45 | 31.88 | 31.41 | 31.81 | 31.81 | 3,615,261 |
| 02 Sept 2024 | 31.20 | 31.66 | 31.12 | 31.60 | 31.60 | 3,621,973 |
| 30 Aug 2024 | 31.14 | 31.24 | 31.03 | 31.24 | 31.24 | 8,834,223 |
| 29 Aug 2024 | 30.85 | 31.13 | 30.83 | 31.08 | 31.08 | 5,668,887 |
| 28 Aug 2024 | 30.42 | 30.83 | 30.30 | 30.83 | 30.83 | 5,747,103 |
| 27 Aug 2024 | 30.64 | 30.72 | 30.42 | 30.49 | 30.49 | 3,591,769 |
| 26 Aug 2024 | 30.15 | 30.67 | 30.12 | 30.67 | 30.67 | 5,697,282 |
| 23 Aug 2024 | 30.00 | 30.14 | 29.90 | 30.03 | 30.03 | 4,052,266 |
| 22 Aug 2024 | 30.28 | 30.37 | 30.05 | 30.05 | 30.05 | 4,280,752 |
| 21 Aug 2024 | 30.30 | 30.39 | 30.05 | 30.28 | 30.28 | 5,286,719 |
| 20 Aug 2024 | 30.49 | 30.56 | 30.17 | 30.32 | 30.32 | 4,826,973 |
| 19 Aug 2024 | 30.00 | 30.43 | 29.90 | 30.40 | 30.40 | 8,934,457 |
| 16 Aug 2024 | 29.65 | 29.72 | 29.39 | 29.66 | 29.66 | 8,002,044 |
| 15 Aug 2024 | 28.99 | 29.51 | 28.96 | 29.30 | 29.30 | 6,213,845 |
| 14 Aug 2024 | 28.80 | 28.99 | 28.69 | 28.85 | 28.85 | 5,408,159 |
| 13 Aug 2024 | 28.40 | 28.58 | 28.33 | 28.52 | 28.52 | 3,658,292 |
| 12 Aug 2024 | 28.36 | 28.41 | 28.20 | 28.22 | 28.22 | 2,337,013 |
| 09 Aug 2024 | 28.14 | 28.17 | 27.90 | 28.05 | 28.05 | 3,394,444 |
| 08 Aug 2024 | 27.75 | 27.95 | 27.53 | 27.85 | 27.85 | 3,925,805 |
| 07 Aug 2024 | 27.66 | 27.86 | 27.51 | 27.62 | 27.62 | 4,124,271 |
| 06 Aug 2024 | 27.74 | 28.06 | 27.51 | 27.82 | 27.82 | 5,845,712 |
| 05 Aug 2024 | 28.17 | 28.17 | 27.51 | 27.68 | 27.68 | 8,416,196 |
| 02 Aug 2024 | 29.14 | 29.17 | 28.76 | 28.98 | 28.98 | 7,798,231 |
| 01 Aug 2024 | 29.91 | 29.94 | 29.63 | 29.71 | 29.71 | 4,919,838 |
| 31 July 2024 | 29.20 | 29.80 | 29.13 | 29.80 | 29.80 | 7,948,647 |
| 30 July 2024 | 28.74 | 29.08 | 28.53 | 29.08 | 29.08 | 4,807,242 |
| 29 July 2024 | 28.80 | 29.01 | 28.77 | 28.99 | 28.99 | 5,054,567 |
| 26 July 2024 | 28.50 | 28.59 | 28.40 | 28.59 | 28.59 | 4,758,451 |
| 25 July 2024 | 28.27 | 28.36 | 28.17 | 28.34 | 28.34 | 6,062,248 |
| 24 July 2024 | 28.28 | 28.53 | 28.27 | 28.53 | 28.53 | 4,088,701 |
| 23 July 2024 | 28.20 | 28.47 | 28.16 | 28.32 | 28.32 | 4,521,504 |
| 22 July 2024 | 27.94 | 28.13 | 27.89 | 28.07 | 28.07 | 3,406,795 |
| 19 July 2024 | 28.18 | 28.27 | 27.99 | 28.22 | 28.22 | 6,150,706 |
| 18 July 2024 | 28.48 | 28.65 | 28.37 | 28.48 | 28.48 | 4,407,153 |
| 17 July 2024 | 28.30 | 28.52 | 28.20 | 28.48 | 28.48 | 4,779,846 |
| 16 July 2024 | 28.20 | 28.28 | 28.10 | 28.18 | 28.18 | 3,972,703 |
| 15 July 2024 | 28.04 | 28.22 | 28.00 | 28.11 | 28.11 | 3,628,724 |
| 12 July 2024 | 27.75 | 27.99 | 27.72 | 27.90 | 27.90 | 4,318,198 |
| 11 July 2024 | 27.85 | 27.97 | 27.54 | 27.63 | 27.63 | 4,728,908 |
| 10 July 2024 | 27.54 | 27.59 | 27.42 | 27.52 | 27.52 | 4,682,562 |
| 09 July 2024 | 27.36 | 27.68 | 27.33 | 27.68 | 27.68 | 6,537,212 |
| 08 July 2024 | 27.22 | 27.36 | 27.11 | 27.13 | 27.13 | 2,992,560 |
| 05 July 2024 | 27.34 | 27.34 | 27.12 | 27.20 | 27.20 | 2,470,372 |
| 04 July 2024 | 27.29 | 27.37 | 27.18 | 27.35 | 27.35 | 3,973,339 |
| 03 July 2024 | 27.24 | 27.27 | 27.04 | 27.12 | 27.12 | 3,233,815 |
| 02 July 2024 | 27.19 | 27.20 | 27.04 | 27.11 | 27.11 | 3,643,127 |
| 01 July 2024 | 26.94 | 27.21 | 26.85 | 27.21 | 27.21 | 3,662,956 |
| 28 June 2024 | 27.29 | 27.40 | 27.10 | 27.23 | 27.23 | 5,101,408 |
| 27 June 2024 | 26.86 | 27.09 | 26.75 | 27.09 | 27.09 | 5,779,318 |
| 26 June 2024 | 27.30 | 27.40 | 27.17 | 27.31 | 27.31 | 4,468,462 |
| 25 June 2024 | 27.44 | 27.57 | 27.26 | 27.47 | 27.47 | 4,988,654 |
| 24 June 2024 | 27.25 | 27.34 | 27.09 | 27.15 | 27.15 | 4,287,785 |
| 21 June 2024 | 27.25 | 27.27 | 27.00 | 27.24 | 27.24 | 12,735,577 |
| 20 June 2024 | 27.08 | 27.25 | 26.97 | 27.25 | 27.25 | 6,798,973 |
| 19 June 2024 | 27.24 | 27.25 | 27.05 | 27.12 | 27.12 | 3,516,304 |
| 18 June 2024 | 27.05 | 27.27 | 27.00 | 27.22 | 27.22 | 5,935,639 |
| 17 June 2024 | 26.75 | 26.99 | 26.73 | 26.97 | 26.97 | 3,640,569 |
| 14 June 2024 | 26.85 | 26.89 | 26.68 | 26.79 | 26.79 | 3,192,740 |
| 13 June 2024 | 26.97 | 26.97 | 26.74 | 26.88 | 26.88 | 5,509,608 |
| 12 June 2024 | 26.62 | 26.74 | 26.51 | 26.71 | 26.71 | 3,763,744 |
| 11 June 2024 | 26.68 | 26.70 | 26.53 | 26.69 | 26.69 | 6,385,658 |
| 07 June 2024 | 26.89 | 26.97 | 26.73 | 26.97 | 26.97 | 4,762,097 |
| 06 June 2024 | 26.86 | 27.04 | 26.73 | 26.97 | 26.97 | 8,869,164 |
| 05 June 2024 | 26.82 | 26.92 | 26.70 | 26.76 | 26.76 | 8,782,889 |
| 04 June 2024 | 26.62 | 26.84 | 26.54 | 26.74 | 26.74 | 7,082,130 |
| 03 June 2024 | 26.23 | 26.63 | 26.18 | 26.63 | 26.63 | 5,132,405 |
| 31 May 2024 | 26.15 | 26.15 | 25.92 | 25.98 | 25.98 | 8,367,805 |
| 30 May 2024 | 25.79 | 26.11 | 25.76 | 25.93 | 25.93 | 5,841,163 |
| 29 May 2024 | 26.34 | 26.43 | 26.01 | 26.01 | 26.01 | 5,883,303 |
| 28 May 2024 | 26.80 | 26.80 | 26.50 | 26.64 | 26.64 | 4,329,138 |
| 27 May 2024 | 26.81 | 26.84 | 26.62 | 26.75 | 26.75 | 3,278,836 |
| 24 May 2024 | 26.60 | 26.66 | 26.35 | 26.56 | 26.56 | 4,225,243 |
| 23 May 2024 | 26.88 | 26.91 | 26.71 | 26.87 | 26.87 | 7,310,797 |
| 22 May 2024 | 27.10 | 27.16 | 27.01 | 27.07 | 27.07 | 5,271,866 |
| 21 May 2024 | 26.94 | 27.07 | 26.81 | 27.07 | 27.07 | 4,828,053 |
| 20 May 2024 | 26.81 | 26.97 | 26.76 | 26.97 | 26.97 | 3,311,390 |
| 17 May 2024 | 26.61 | 26.82 | 26.53 | 26.77 | 26.77 | 6,550,586 |
| 16 May 2024 | 26.67 | 26.80 | 26.54 | 26.73 | 26.73 | 8,097,220 |
| 15 May 2024 | 26.70 | 26.70 | 26.33 | 26.36 | 26.36 | 4,826,428 |
| 14 May 2024 | 26.67 | 26.68 | 26.50 | 26.60 | 26.60 | 4,150,185 |
| 13 May 2024 | 26.50 | 26.68 | 26.42 | 26.68 | 26.68 | 4,590,661 |
| 10 May 2024 | 26.37 | 26.71 | 26.23 | 26.66 | 26.66 | 7,070,541 |
| 09 May 2024 | 26.76 | 26.80 | 26.26 | 26.32 | 26.32 | 12,840,124 |
| 09 May 2024 | 0.75 Dividend | |||||
| 08 May 2024 | 28.00 | 28.05 | 27.62 | 27.89 | 27.14 | 9,590,161 |
| 07 May 2024 | 27.23 | 27.89 | 27.10 | 27.89 | 27.14 | 13,420,460 |
| 06 May 2024 | 26.77 | 27.17 | 26.70 | 27.12 | 26.39 | 8,792,107 |
| 03 May 2024 | 26.16 | 26.47 | 26.13 | 26.42 | 25.71 | 5,647,092 |
| 02 May 2024 | 25.95 | 26.34 | 25.92 | 26.03 | 25.33 | 6,654,114 |
| 01 May 2024 | 25.65 | 25.94 | 25.62 | 25.79 | 25.10 | 4,086,043 |
| 30 Apr 2024 | 25.68 | 25.96 | 25.58 | 25.96 | 25.26 | 4,724,380 |
| 29 Apr 2024 | 25.87 | 25.89 | 25.68 | 25.76 | 25.07 | 4,292,835 |
| 26 Apr 2024 | 25.89 | 25.96 | 25.65 | 25.69 | 25.00 | 6,051,206 |
| 24 Apr 2024 | 26.24 | 26.28 | 26.13 | 26.19 | 25.49 | 4,434,718 |
| 23 Apr 2024 | 26.08 | 26.20 | 25.90 | 25.97 | 25.27 | 5,553,445 |
| 22 Apr 2024 | 25.68 | 25.81 | 25.54 | 25.73 | 25.04 | 5,514,217 |
| 19 Apr 2024 | 25.50 | 25.56 | 25.14 | 25.50 | 24.81 | 6,905,588 |
| *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.