Australia markets closed

Westpac Banking Corporation (WBC.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
33.00-0.52 (-1.55%)
At close: 05:00PM NZDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202433.5533.7133.0033.0033.006,462
04 Oct 202433.5533.7133.0033.0033.006,462
03 Oct 202433.8534.1433.5233.5233.5212,083
02 Oct 202434.5034.5034.0034.0134.0116,969
01 Oct 202434.4434.5634.0934.5234.5214,120
30 Sept 202434.6034.7634.4334.4334.4314,758
27 Sept 202435.3435.3434.6834.6834.688,517
26 Sept 202435.5135.8235.3935.4435.4417,565
25 Sept 202435.8835.8835.1435.5035.5013,783
24 Sept 202436.9036.9035.6935.8835.8816,691
23 Sept 202436.0036.9935.9936.9936.9939,059
20 Sept 202436.1636.6736.1036.3536.3564,811
19 Sept 202436.1936.6035.6736.5236.5220,832
18 Sept 202435.5036.2035.4036.2036.2027,111
17 Sept 202435.2236.0235.2235.8335.8335,833
16 Sept 202434.2335.6234.2335.4135.4128,297
13 Sept 202435.0035.2534.7234.7934.7924,733
12 Sept 202434.3635.1734.2235.1135.1167,856
11 Sept 202435.1635.1634.3034.3034.3011,659
10 Sept 202434.3935.1734.3935.1735.1749,603
09 Sept 202434.6134.6133.9834.5634.5613,406
06 Sept 202434.4434.8034.2734.6134.6125,912
05 Sept 202433.5634.5033.5634.5034.5019,659
04 Sept 202434.7534.7533.5533.5633.566,945
03 Sept 202434.2034.7534.2034.7534.7539,737
02 Sept 202433.6434.2533.2034.2034.2022,783
30 Aug 202433.4933.8533.2733.8533.8534,124
29 Aug 202433.3233.6532.9933.6533.6523,275
28 Aug 202433.1033.3232.9933.3233.326,261
27 Aug 202433.2933.5033.0033.1533.1516,963
26 Aug 202432.5033.3032.4033.3033.3016,894
23 Aug 202432.5132.7932.5032.5232.5212,196
22 Aug 202433.1233.2932.9332.9532.9515,923
21 Aug 202432.7533.2032.7533.2033.2011,740
20 Aug 202433.4033.5533.1633.1633.1620,054
19 Aug 202432.5933.5032.3833.4133.4190,312
16 Aug 202432.1832.7032.1832.5532.5512,834
15 Aug 202431.8032.6031.7532.6032.6046,852
14 Aug 202431.2031.8131.2031.8031.808,214
13 Aug 202430.8731.2130.8531.1831.1811,417
12 Aug 202430.8031.0030.5230.5230.527,515
09 Aug 202430.2130.8530.2130.5030.509,197
08 Aug 202430.2030.5329.9730.2230.227,533
07 Aug 202430.4030.4030.1130.3630.3614,883
06 Aug 202429.9830.4429.9830.4430.4414,748
05 Aug 202430.8030.9030.1930.1930.1926,640
02 Aug 202432.6032.6031.0031.0031.0012,632
01 Aug 202432.6032.8732.6032.8732.8715,850
31 July 202432.1732.5532.1632.5532.5537,161
30 July 202432.2032.2931.9532.2032.2014,397
29 July 202431.5032.2731.5032.1032.1036,963
26 July 202431.0031.7731.0031.7731.7713,207
25 July 202431.5031.5031.2431.2831.287,849
24 July 202431.4931.7031.2731.7031.7019,739
23 July 202431.1031.6531.1031.6031.6035,342
22 July 202431.4531.4531.0731.1031.108,605
19 July 202431.4031.4931.1431.4531.4529,697
18 July 202431.6031.7231.5031.6031.6012,368
17 July 202431.4231.6331.3031.6331.6320,636
16 July 202431.0131.4231.0131.4231.4216,420
15 July 202431.0031.3030.7631.2431.2413,597
12 July 202430.8531.0130.6731.0031.0045,638
11 July 202430.6030.6030.6030.6030.60-
10 July 202430.4430.6030.1730.6030.6020,078
09 July 202429.7130.3629.7030.3630.3635,129
08 July 202429.7130.0229.7129.8429.8416,939
05 July 202429.7030.0029.7030.0030.006,489
04 July 202429.8030.0329.7029.7029.7027,737
03 July 202429.7129.8029.7029.7229.729,570
02 July 202429.3129.8429.3129.7029.7014,519
01 July 202429.4529.4529.4529.4529.45-
27 June 202429.8229.8229.3029.4529.4517,492
26 June 202429.5029.8429.3029.8429.8425,042
25 June 202429.8929.9029.6529.7029.709,445
24 June 202429.8929.9029.5029.9029.908,586
21 June 202429.5029.9029.3029.9029.9057,174
20 June 202429.5029.5629.4029.4829.4813,327
19 June 202429.4029.4029.4029.4029.40-
18 June 202429.1729.4028.9629.4029.4035,566
17 June 202429.0929.0929.0929.0929.09-
14 June 202429.0929.0929.0929.0929.09-
13 June 202428.8029.0928.6529.0929.099,982
12 June 202428.5028.7028.5028.6528.6523,442
11 June 202428.5428.8028.5428.8028.8011,989
10 June 202428.7028.7028.3128.5428.542,587
07 June 202429.0929.0928.7728.8028.802,291
06 June 202428.7029.0928.6529.0929.096,707
05 June 202429.0029.0028.6528.6528.654,081
04 June 202428.3929.1028.2129.1029.109,046
31 May 202428.0128.3928.0128.3928.3912,584
30 May 202428.2028.2028.0028.0028.0015,601
29 May 202428.9928.9928.2328.3228.323,642
28 May 202428.9529.4028.7029.4029.401,814
27 May 202428.5829.0028.5828.9728.9711,738
24 May 202429.0029.0028.5028.5028.5012,363
23 May 202429.6129.6128.9428.9528.959,213
22 May 202429.4929.4929.4929.4929.49-
21 May 202429.3029.4929.3029.4929.4911,449
20 May 202429.2529.4129.1829.1829.186,240
17 May 202429.0029.3028.8029.3029.309,503
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...