Australia markets closed

Westpac Banking Corporation (WBC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
23.99+0.12 (+0.50%)
At close: 04:11PM AEDT
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 202224.0024.0623.8923.9923.993,861,046
25 Nov 202224.0024.0623.8923.9923.994,042,997
24 Nov 202224.1024.1223.8723.8723.874,607,453
23 Nov 202224.1024.1123.9524.0824.084,905,587
22 Nov 202223.9924.1223.9023.9423.945,745,200
21 Nov 202223.8223.9723.7723.9723.978,475,711
18 Nov 202223.3923.7123.3223.6223.628,715,401
17 Nov 202223.4423.4423.2023.2023.2011,284,816
17 Nov 20220.64 Dividend
16 Nov 202223.8523.9723.6623.8423.208,685,483
15 Nov 202223.9524.2623.9023.9623.327,793,526
14 Nov 202224.0824.0823.6223.8523.217,187,223
11 Nov 202224.0424.1823.9524.0823.4310,172,819
10 Nov 202223.7423.8223.4723.6122.986,979,520
09 Nov 202223.4023.7923.3423.7223.087,278,073
08 Nov 202223.3623.7023.3023.6623.029,110,951
07 Nov 202223.7523.8223.0623.1922.5713,695,216
04 Nov 202223.8424.1423.7124.1423.496,529,271
03 Nov 202224.2024.2623.8923.9123.277,607,029
02 Nov 202224.2924.5024.1524.5023.846,789,184
01 Nov 202224.1824.3223.8824.3223.675,832,353
31 Oct 202224.1024.2224.0424.1123.467,743,943
28 Oct 202223.6924.0323.6823.9923.355,636,736
27 Oct 202224.0624.0723.3023.7723.137,582,056
26 Oct 202223.9224.0823.8824.0123.375,688,432
25 Oct 202223.9224.0623.8723.9023.265,312,569
24 Oct 202224.0024.1123.8123.8723.236,116,367
21 Oct 202223.5823.7323.4023.7323.097,791,814
20 Oct 202223.5223.9223.5123.9223.288,456,614
19 Oct 202224.0024.1623.6523.6523.029,054,932
18 Oct 202223.7123.9923.7123.9823.347,414,171
17 Oct 202223.3523.5223.3123.4322.806,477,486
14 Oct 202223.5823.7023.3623.5022.879,150,146
13 Oct 202222.9923.3822.9223.0722.4512,667,729
12 Oct 202221.6422.5221.6122.4121.8110,260,963
11 Oct 202221.7021.7821.5221.6021.024,514,959
10 Oct 202221.6921.7921.4321.5821.005,484,796
07 Oct 202221.6821.9721.6721.8821.295,749,145
06 Oct 202221.9822.0821.9121.9421.356,406,272
05 Oct 202221.8422.2221.7922.1521.5611,759,782
04 Oct 202220.8921.5420.8721.4320.8510,829,996
03 Oct 202220.7020.8120.4220.6020.054,887,450
30 Sept 202221.0421.0420.5420.6420.0910,879,390
29 Sept 202221.1621.3121.1221.1220.557,723,097
28 Sept 202220.9021.0820.8020.9320.376,276,362
27 Sept 202221.1521.2721.0321.0620.497,109,898
26 Sept 202221.1521.2721.0021.1820.617,245,913
23 Sept 202221.5121.5921.3521.4220.846,334,644
21 Sept 202221.7221.8021.5921.7321.155,691,875
20 Sept 202221.7621.9421.7021.8921.306,372,310
19 Sept 202221.5921.6021.4221.5520.974,194,669
16 Sept 202221.4921.7221.4421.5320.9513,339,680
15 Sept 202221.2821.6321.2621.5420.9610,980,871
14 Sept 202221.1021.1921.0121.1920.625,759,459
13 Sept 202221.6221.6821.5021.5921.014,192,536
12 Sept 202221.3221.5521.3121.4720.894,392,343
09 Sept 202221.2221.6821.2021.2520.687,829,498
08 Sept 202220.9621.2520.8521.1720.605,880,367
07 Sept 202221.1821.3120.7820.8320.276,826,868
06 Sept 202221.3021.4221.2021.2720.704,412,182
05 Sept 202221.4021.4221.2021.3520.783,164,675
02 Sept 202221.2721.4821.2321.4020.834,052,776
01 Sept 202221.3121.3921.0321.2320.666,735,527
31 Aug 202221.2821.6121.2821.6121.038,148,605
30 Aug 202221.2821.4521.2821.2820.715,049,960
29 Aug 202221.2521.3421.1621.2720.704,858,793
26 Aug 202221.5521.8021.5521.6821.103,903,593
25 Aug 202221.5021.6221.4021.5921.014,461,470
24 Aug 202221.3421.5221.2721.3820.815,632,321
23 Aug 202221.5021.5921.3121.3620.796,336,297
22 Aug 202222.0722.1421.7021.8021.216,274,644
19 Aug 202222.1522.2122.0322.1821.588,380,207
18 Aug 202222.5822.5922.3122.3421.745,316,837
17 Aug 202222.5122.5922.3722.5221.925,093,830
16 Aug 202222.4622.5922.2622.3421.745,344,659
15 Aug 202222.5022.5422.3322.4321.834,553,446
12 Aug 202222.4022.6922.3822.6622.055,774,544
11 Aug 202222.4022.4922.2722.4821.885,243,205
10 Aug 202222.0022.2921.9222.2021.606,487,316
09 Aug 202222.0022.0221.7321.9021.316,709,172
08 Aug 202221.9422.1021.8422.0721.483,955,084
05 Aug 202221.9522.0021.8621.9621.373,523,637
04 Aug 202221.9822.0821.8421.8521.263,950,722
03 Aug 202221.7621.8421.5821.7521.175,826,387
02 Aug 202221.6122.0221.5622.0021.416,402,716
01 Aug 202221.5021.6621.2321.6621.086,824,049
29 July 202221.5121.6021.4721.5120.937,000,330
28 July 202221.6121.6521.4121.4320.855,165,682
27 July 202221.1021.5321.0521.4120.845,459,593
26 July 202221.1821.3321.0621.1320.564,154,836
25 July 202221.0421.0620.9021.0520.484,615,936
22 July 202220.7421.1820.7021.0720.509,496,390
21 July 202220.6020.8420.5120.8420.287,914,494
20 July 202220.5020.6320.4520.5319.985,430,572
19 July 202220.1220.3520.0120.3019.765,867,433
18 July 202220.1020.1820.0520.1519.616,103,222
15 July 202219.8319.9019.5219.9019.375,555,754
14 July 202219.9320.0419.7919.9419.405,781,973
13 July 202220.1920.2019.9520.1619.626,624,638
12 July 202220.1720.1719.9220.1019.566,550,625
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...