Australia markets open in 3 hours 42 minutes

Westpac Banking Corporation (WBC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
21.90-0.17 (-0.77%)
At close: 04:10PM AEST
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Aug 202222.0022.0221.7321.9021.906,709,172
08 Aug 202221.9422.1021.8422.0722.073,955,084
05 Aug 202221.9522.0021.8621.9621.963,523,637
04 Aug 202221.9822.0821.8421.8521.853,950,722
03 Aug 202221.7621.8421.5821.7521.755,826,387
02 Aug 202221.6122.0221.5622.0022.006,402,716
01 Aug 202221.5021.6621.2321.6621.666,824,049
29 July 202221.5121.6021.4721.5121.517,000,330
28 July 202221.6121.6521.4121.4321.435,165,682
27 July 202221.1021.5321.0521.4121.415,459,593
26 July 202221.1821.3321.0621.1321.134,154,836
25 July 202221.0421.0620.9021.0521.054,615,936
22 July 202220.7421.1820.7021.0721.079,496,390
21 July 202220.6020.8420.5120.8420.847,914,494
20 July 202220.5020.6320.4520.5320.535,430,572
19 July 202220.1220.3520.0120.3020.305,867,433
18 July 202220.1020.1820.0520.1520.156,103,222
15 July 202219.8319.9019.5219.9019.905,555,754
14 July 202219.9320.0419.7919.9419.945,781,973
13 July 202220.1920.2019.9520.1620.166,624,638
12 July 202220.1720.1719.9220.1020.106,550,625
11 July 202219.9720.1419.7919.9419.944,086,683
08 July 202220.0620.1219.9219.9519.954,255,108
07 July 202219.8620.0019.7220.0020.005,529,932
06 July 202219.7020.0019.6019.8519.858,508,166
05 July 202219.5719.8319.4719.6719.676,092,477
04 July 202219.7419.8419.6119.6719.676,486,915
01 July 202219.7119.8319.4219.4219.427,318,690
30 June 202219.8419.8419.5019.5019.5010,062,621
29 June 202219.6219.9919.6219.9419.947,427,892
28 June 202219.9619.9619.6219.7519.758,230,601
27 June 202219.8920.0119.8019.9219.928,181,294
24 June 202219.5519.5719.2919.4819.487,639,110
23 June 202219.6819.8419.6219.6219.625,870,302
22 June 202219.7819.7819.4419.5319.537,216,133
21 June 202219.4019.7619.2119.7119.718,808,659
20 June 202219.3019.4419.1319.1919.196,849,820
17 June 202218.9319.2518.8019.1919.1920,833,666
16 June 202219.8119.9219.2819.3319.3317,172,480
15 June 202219.9720.2719.6519.7019.7012,359,399
14 June 202219.6020.2319.2620.0720.0722,294,460
10 June 202221.0821.6520.8520.8520.8511,798,205
09 June 202221.6521.6921.0321.1721.1717,412,564
08 June 202223.2923.4121.9621.9821.9818,364,334
07 June 202223.8323.8423.4123.4123.419,558,475
06 June 202223.9224.0423.8523.9223.924,237,160
03 June 202224.1324.1423.8824.0024.0010,033,047
02 June 202223.8624.0323.8323.9323.936,010,302
01 June 202224.0524.1523.9824.1024.106,653,907
31 May 202224.0724.1623.8123.8723.8726,944,028
30 May 202224.2724.2824.0424.2224.226,369,614
27 May 202224.1924.2223.9524.0924.094,295,132
26 May 202223.9724.1923.9023.9023.906,558,947
25 May 202223.6224.0523.6223.8723.876,278,710
24 May 202223.4023.7023.4023.5423.544,875,201
23 May 202223.5723.6223.3623.4123.413,919,058
20 May 202223.3823.5823.3523.5723.576,625,393
19 May 202223.4523.6723.3723.4523.4512,342,507
19 May 20220.61 Dividend
18 May 202224.4924.5524.3624.4423.837,250,880
17 May 202224.4424.6124.4124.4623.857,260,079
16 May 202224.1624.4524.1024.3823.775,646,679
13 May 202223.7924.0723.6624.0023.409,811,199
12 May 202224.2024.2223.7623.7923.209,380,008
11 May 202224.6024.6424.1324.2523.647,696,377
10 May 202224.5024.6524.3524.6524.0310,298,443
09 May 202224.5024.6024.1224.6023.9913,070,413
06 May 202223.8523.8923.6623.8323.247,045,899
05 May 202224.0224.1123.6824.0123.418,204,674
04 May 202224.1024.2423.9424.0723.475,075,451
03 May 202223.7324.0023.6523.9023.303,997,234
02 May 202223.7624.0023.7423.8823.284,338,856
29 Apr 202223.6723.8723.6223.8723.277,047,056
28 Apr 202223.5623.6723.5323.5923.004,255,279
27 Apr 202223.7223.7423.4023.4522.867,860,256
26 Apr 202224.0024.0423.6223.9023.306,814,914
22 Apr 202224.4224.5024.1524.2123.617,725,522
21 Apr 202224.5824.6724.4924.5123.905,376,156
20 Apr 202224.5724.6524.3324.3623.754,782,184
19 Apr 202224.1824.4124.1424.4023.795,193,091
14 Apr 202224.2224.2824.1024.1123.514,240,892
13 Apr 202224.2024.3224.1724.2923.683,851,560
12 Apr 202224.1124.2324.0224.1423.543,648,034
11 Apr 202224.1324.4024.1324.2423.633,844,338
08 Apr 202224.2024.2224.0424.1023.502,904,480
07 Apr 202224.1024.1423.9824.1123.515,069,163
06 Apr 202223.9224.2923.9224.2423.634,724,543
05 Apr 202223.9024.2423.9024.0523.453,469,031
04 Apr 202224.0124.0823.9123.9123.314,349,806
01 Apr 202224.1624.1923.9223.9523.356,567,049
31 Mar 202224.5924.6024.2424.2423.638,222,425
30 Mar 202224.4524.5824.4224.5123.906,943,525
29 Mar 202224.1724.4024.1724.2923.686,033,810
28 Mar 202223.8824.1123.7924.0323.436,679,465
25 Mar 202223.8323.8823.7523.7523.166,049,662
24 Mar 202223.7023.8923.6323.8923.295,374,095
23 Mar 202223.7323.8623.6423.8023.215,148,059
22 Mar 202223.7123.8523.6223.6223.034,952,794
21 Mar 202223.6623.7923.5123.5522.964,389,890
18 Mar 202223.7023.7723.6423.6623.0714,095,126
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...