Australia markets closed

Westpac Banking Corporation (WBC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
26.10+0.10 (+0.38%)
At close: 04:10PM AEDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202426.0826.1425.8926.1026.107,582,266
27 Mar 202426.0826.1425.8926.1026.107,596,631
26 Mar 202426.2426.3325.7526.0026.007,742,456
25 Mar 202426.3526.4626.1726.2426.245,336,603
24 Mar 202426.7126.7926.4426.4426.443,984,246
21 Mar 202426.6326.6626.1526.4726.4713,591,434
20 Mar 202426.6026.7026.3226.6726.6712,665,854
19 Mar 202426.4526.6226.1826.1826.186,604,661
18 Mar 202426.2826.4826.1326.2526.256,626,280
17 Mar 202426.1726.3425.9726.3326.336,231,812
14 Mar 202426.0726.2625.5926.1926.1920,505,726
13 Mar 202427.1327.1326.2626.4726.479,107,820
12 Mar 202427.1027.5027.0627.5027.507,965,312
11 Mar 202427.0027.3826.8227.0127.016,297,159
10 Mar 202427.4727.4726.7826.8226.826,615,612
07 Mar 202427.1327.7027.1227.7027.7011,339,107
06 Mar 202426.9827.0626.8627.0027.006,247,436
05 Mar 202426.8026.9426.6626.9426.946,313,428
04 Mar 202426.7526.7826.5526.6526.657,046,885
03 Mar 202426.4526.7326.3626.6726.6710,859,769
29 Feb 202426.3026.4326.2526.4126.415,900,908
28 Feb 202426.1926.3525.9826.3526.3512,720,170
27 Feb 202426.2526.3126.0726.2026.204,945,467
26 Feb 202426.0426.2525.9126.2526.255,907,095
25 Feb 202426.0026.0925.8826.0426.043,680,382
22 Feb 202426.0026.0825.9425.9425.944,661,409
21 Feb 202425.8625.8925.6525.8725.875,865,467
20 Feb 202425.9326.0825.7925.8925.8910,506,104
19 Feb 202425.5825.9125.5525.9025.9014,263,551
18 Feb 202424.4925.2824.3425.2425.2411,599,752
15 Feb 202424.5524.6224.4424.5724.576,499,451
14 Feb 202424.2324.4224.1124.3724.375,078,840
13 Feb 202424.2024.2023.9724.1224.126,689,409
12 Feb 202424.6924.7224.5224.5524.556,038,813
11 Feb 202424.4124.5924.3424.5024.506,115,310
08 Feb 202424.3524.3724.1924.3724.375,565,173
07 Feb 202424.3224.4124.2124.4124.413,385,894
06 Feb 202424.2424.2824.0124.2724.276,746,775
05 Feb 202424.1524.2523.9724.1524.156,375,557
04 Feb 202423.9024.1823.7724.1824.184,503,141
01 Feb 202423.9724.1323.8124.0524.055,940,834
31 Jan 202423.9524.0323.7223.7723.775,684,367
30 Jan 202423.8924.1823.7424.1824.1810,056,918
29 Jan 202423.9824.0423.7523.8223.825,932,567
28 Jan 202423.8523.9323.8023.9323.935,530,109
24 Jan 202423.7423.7423.5023.7023.704,791,513
23 Jan 202423.5723.6423.4523.5623.565,275,335
22 Jan 202423.5023.7023.5023.6423.647,248,253
21 Jan 202423.2923.4523.2723.4523.456,526,328
18 Jan 202423.1123.2823.0823.2023.207,982,691
17 Jan 202422.7923.0322.7422.8522.855,627,007
16 Jan 202423.0223.0522.8322.9022.905,625,767
15 Jan 202423.1923.2423.0523.0723.073,749,946
14 Jan 202423.1923.2823.1223.2723.27810,919
11 Jan 202423.1023.2323.0323.1923.192,915,308
10 Jan 202423.1923.2823.0723.2423.245,138,178
09 Jan 202423.0123.1822.9322.9622.963,355,135
08 Jan 202423.0423.1523.0023.1023.105,058,224
07 Jan 202422.8622.9822.7422.8822.883,951,978
04 Jan 202422.7622.8622.6522.8622.864,512,253
03 Jan 202422.7522.7822.5222.6422.648,144,511
02 Jan 202422.9022.9822.8522.8722.873,150,761
01 Jan 202422.9323.1322.9123.0823.083,286,771
28 Dec 202322.9723.0122.8222.9022.903,630,417
27 Dec 202323.0023.0122.9223.0123.013,723,012
26 Dec 202323.0023.0622.8322.8822.883,030,998
21 Dec 202322.8522.9022.7722.8422.848,360,263
20 Dec 202322.8822.9122.7722.8522.8510,446,515
19 Dec 202322.7922.8922.6822.8822.887,101,593
18 Dec 202322.4722.6722.3922.6522.656,176,612
17 Dec 202322.3722.4822.3122.4822.483,926,915
14 Dec 202322.4022.5422.3122.4922.4917,441,602
13 Dec 202322.3422.4522.2722.2922.296,884,678
12 Dec 202322.0422.1722.0222.1422.144,506,574
11 Dec 202321.9722.0521.8821.9421.943,573,041
10 Dec 202321.8922.0321.8521.9421.946,113,627
07 Dec 202321.8122.0021.7321.9221.924,690,071
06 Dec 202321.8221.9421.7521.9121.915,521,122
05 Dec 202321.5221.8321.4921.7921.799,700,736
04 Dec 202321.4421.4421.3021.4221.424,728,081
03 Dec 202321.4121.5021.3421.3921.394,453,656
30 Nov 202321.3521.3721.2321.2721.274,805,152
29 Nov 202321.2521.4021.1621.3721.3710,615,760
28 Nov 202321.2421.3221.1121.1521.154,916,678
27 Nov 202321.1921.3821.1721.2521.253,934,784
26 Nov 202321.4621.4621.1021.1021.103,856,822
23 Nov 202321.3121.4521.2821.3321.333,330,750
22 Nov 202321.2121.3521.1621.3121.314,510,697
21 Nov 202321.2421.3421.1521.2321.234,245,500
20 Nov 202321.2721.2921.1721.2921.294,841,965
19 Nov 202321.1321.2821.1021.2221.224,912,246
16 Nov 202321.1621.2020.9921.1021.105,342,662
15 Nov 202321.2721.2921.1221.1521.154,656,916
14 Nov 202321.2421.3221.1521.1521.157,420,728
13 Nov 202321.0221.0720.8821.0121.016,754,941
12 Nov 202320.8020.8620.7220.8020.806,785,133
09 Nov 202321.1521.2120.8120.8620.869,369,286
08 Nov 202320.9521.3220.9421.1921.1913,234,261
08 Nov 20230.72 Dividend
07 Nov 202321.4621.7521.4521.6520.938,635,759
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...