Westpac Banking Corporation (WBC.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

32.34+0.17 (+0.53%)

As of 12:15PM AEST. Market open.

People also watch
ANZ.AX WES.AX RIO.AX WPL.AX AMP.AX

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj Close**	Volume
25 Jul. 2017	32.31	32.42	32.26	32.34	32.34	799,134
24 Jul. 2017	32.09	32.26	31.79	32.17	32.17	4,324,423
21 Jul. 2017	32.27	32.60	32.12	32.42	32.42	8,031,987
20 Jul. 2017	32.65	32.76	32.41	32.72	32.72	11,462,375
19 Jul. 2017	31.65	32.00	31.58	31.94	31.94	13,585,044
18 Jul. 2017	31.19	31.22	30.65	30.77	30.77	6,767,760
17 Jul. 2017	31.30	31.44	31.13	31.29	31.29	3,369,152
14 Jul. 2017	31.42	31.55	31.25	31.40	31.40	5,638,512
13 Jul. 2017	31.01	31.30	30.96	31.30	31.30	8,087,670
12 Jul. 2017	30.90	30.97	30.58	30.73	30.73	6,971,218
11 Jul. 2017	30.79	31.17	30.66	31.08	31.08	5,400,140
10 Jul. 2017	30.90	31.02	30.74	30.87	30.87	6,255,590
07 Jul. 2017	30.51	30.72	30.30	30.59	30.59	7,828,097
06 Jul. 2017	31.03	31.10	30.72	30.83	30.83	5,952,556
05 Jul. 2017	31.36	31.39	31.00	31.12	31.12	6,109,288
04 Jul. 2017	30.80	31.39	30.80	31.39	31.39	12,459,478
03 Jul. 2017	30.56	30.71	30.39	30.39	30.39	6,439,710
30 Jun. 2017	30.49	30.89	30.37	30.51	30.51	13,492,508
29 Jun. 2017	30.86	31.05	30.73	30.97	30.97	6,800,534
28 Jun. 2017	30.15	30.40	30.00	30.35	30.35	5,913,736
27 Jun. 2017	30.08	30.30	29.96	30.09	30.09	5,838,939
26 Jun. 2017	30.04	30.42	30.01	30.08	30.08	4,520,996
23 Jun. 2017	30.21	30.39	29.97	30.18	30.18	5,786,114
22 Jun. 2017	30.00	30.49	29.97	30.19	30.19	7,390,606
21 Jun. 2017	30.01	30.11	29.75	29.77	29.77	8,290,858
20 Jun. 2017	30.98	30.98	30.31	30.31	30.31	7,542,400
19 Jun. 2017	30.55	30.97	30.54	30.88	30.88	4,901,913
16 Jun. 2017	30.64	30.81	30.45	30.53	30.53	6,777,690
15 Jun. 2017	30.90	31.05	30.44	30.49	30.49	21,363,785
14 Jun. 2017	31.20	31.37	31.06	31.32	31.32	13,174,815
13 Jun. 2017	29.97	30.81	29.97	30.81	30.81	8,321,132
09 Jun. 2017	29.86	30.06	29.75	29.97	29.97	4,632,839
08 Jun. 2017	29.65	30.02	29.54	29.92	29.92	5,808,619
07 Jun. 2017	29.69	29.89	29.40	29.71	29.71	7,537,850
06 Jun. 2017	29.75	29.83	29.51	29.55	29.55	8,277,223
05 Jun. 2017	30.12	30.15	29.69	29.96	29.96	9,199,523
02 Jun. 2017	30.45	30.58	30.20	30.51	30.51	9,322,492
01 Jun. 2017	30.70	30.73	30.12	30.29	30.29	7,188,029
31 May 2017	30.36	30.86	30.25	30.50	30.50	13,168,862
30 May 2017	29.92	30.40	29.88	30.33	30.33	11,874,949
29 May 2017	30.08	30.30	29.90	30.02	30.02	12,337,682
26 May 2017	30.50	30.62	30.28	30.42	30.42	9,458,601
25 May 2017	30.35	30.65	30.06	30.60	30.60	9,107,390
24 May 2017	30.77	30.86	30.51	30.55	30.55	9,435,479
23 May 2017	31.30	31.35	30.69	30.77	30.77	4,839,652
22 May 2017	31.15	31.25	31.03	31.09	31.09	4,290,827
19 May 2017	31.20	31.22	30.68	30.85	30.85	7,320,563
18 May 2017	30.75	31.16	30.64	31.16	31.16	13,264,668
18 May 2017	1.3429 Dividend
17 May 2017	32.67	32.67	32.15	32.16	30.82	9,614,732
16 May 2017	33.24	33.24	32.81	32.93	31.55	5,612,301
15 May 2017	32.46	32.84	32.40	32.83	31.46	5,585,622
12 May 2017	32.51	32.67	32.17	32.57	31.21	6,586,282
11 May 2017	32.75	33.14	32.61	32.62	31.26	8,255,528
10 May 2017	32.20	33.03	32.14	32.65	31.29	13,849,119
09 May 2017	33.80	33.80	32.82	32.88	31.51	12,923,783
08 May 2017	33.95	34.17	33.76	34.08	32.66	8,481,194
05 May 2017	33.97	34.03	33.73	33.86	32.45	5,991,826
04 May 2017	34.60	34.60	33.81	33.91	32.49	9,431,447
03 May 2017	34.90	34.96	34.19	34.32	32.89	5,678,736
02 May 2017	35.00	35.00	34.65	34.98	33.52	7,364,462
01 May 2017	35.20	35.30	34.87	35.30	33.83	4,835,280
28 Apr. 2017	35.19	35.25	34.82	35.06	33.60	10,089,241
27 Apr. 2017	34.85	35.19	34.85	35.14	33.67	6,760,971
26 Apr. 2017	34.61	35.02	34.61	34.80	33.35	6,396,101
24 Apr. 2017	34.45	34.83	34.39	34.61	33.16	3,339,630
21 Apr. 2017	34.47	34.66	34.34	34.35	32.92	3,219,128
20 Apr. 2017	34.21	34.36	34.12	34.17	32.74	4,678,451
19 Apr. 2017	33.92	34.15	33.81	34.11	32.69	6,780,107
18 Apr. 2017	34.75	34.87	34.24	34.49	33.05	5,384,017
13 Apr. 2017	34.67	34.84	34.55	34.75	33.30	3,516,040
12 Apr. 2017	34.87	35.03	34.70	34.93	33.47	5,200,870
11 Apr. 2017	34.51	35.00	34.47	34.87	33.41	5,430,106
10 Apr. 2017	34.49	34.49	34.31	34.45	33.01	4,691,256
07 Apr. 2017	34.45	34.45	34.03	34.24	32.81	4,216,776
06 Apr. 2017	34.40	34.45	34.04	34.22	32.79	4,918,987
05 Apr. 2017	34.95	35.00	34.46	34.65	33.20	4,697,637
04 Apr. 2017	35.04	35.17	34.87	34.87	33.41	3,225,742
03 Apr. 2017	35.00	35.28	34.85	35.21	33.74	3,529,220
31 Mar. 2017	35.26	35.34	35.06	35.06	33.60	9,914,846
30 Mar. 2017	35.14	35.39	35.11	35.26	33.79	4,950,216
29 Mar. 2017	34.76	35.20	34.76	35.14	33.67	5,757,250
28 Mar. 2017	34.25	34.71	34.22	34.70	33.25	6,036,686
27 Mar. 2017	33.58	34.07	33.44	34.00	32.58	5,965,267
24 Mar. 2017	33.53	34.11	33.48	33.90	32.48	4,839,745
23 Mar. 2017	33.44	33.49	33.26	33.44	32.04	5,855,746
22 Mar. 2017	33.89	33.92	33.39	33.49	32.09	6,963,671
21 Mar. 2017	34.55	34.55	34.20	34.32	32.89	5,904,116
20 Mar. 2017	34.45	34.67	34.41	34.56	33.12	2,619,293
17 Mar. 2017	34.30	34.73	34.25	34.65	33.20	6,655,405
16 Mar. 2017	34.58	34.74	34.16	34.27	32.84	11,424,637
15 Mar. 2017	34.61	34.85	34.42	34.80	33.35	4,716,671
14 Mar. 2017	35.16	35.22	34.71	34.88	33.42	5,297,123
13 Mar. 2017	35.02	35.15	34.86	35.13	33.66	3,469,007
10 Mar. 2017	35.08	35.26	34.94	35.13	33.66	5,676,960
09 Mar. 2017	34.75	35.14	34.72	35.04	33.58	6,851,582
08 Mar. 2017	34.48	34.76	34.40	34.59	33.15	4,934,177
07 Mar. 2017	34.10	34.50	34.02	34.45	33.01	5,051,987
06 Mar. 2017	34.03	34.31	33.98	34.17	32.74	3,849,374
03 Mar. 2017	34.00	34.18	33.79	33.93	32.51	3,745,977
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS5,781.60+43.60 (+0.76%)

ASX 2005,733.00+44.90 (+0.79%)

AUD/USD0.79-0.00 (-0.05%)

Westpac Banking Corporation (WBC.AX)

ALL ORDS
5,781.60
+43.60 (+0.76%)

ASX 200
5,733.00
+44.90 (+0.79%)

AUD/USD
0.79
-0.00 (-0.05%)