Australia markets close in 22 minutes

Westpac Banking Corporation (WBC.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
28.90-0.19 (-0.65%)
At close: 03:20PM NZST
Time period:
14 June 2023 - 14 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 202429.0729.0728.6728.9028.907,626
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
16 May 202428.8029.2528.8029.2529.2515,092
15 May 202429.0629.2028.8028.8028.807,220
14 May 202429.0029.2529.0029.0629.0610,830
13 May 202429.2129.2129.2129.2129.21-
10 May 202428.8929.2428.8029.2129.218,744
09 May 202429.4029.5228.8428.8928.8918,503
09 May 20240.15 Dividend
08 May 202430.4830.6130.3430.3430.1920,851
07 May 202429.8030.4829.7830.4830.3332,982
06 May 202428.9929.8828.9929.8029.6541,967
03 May 202428.8729.0028.7129.0028.8635,339
02 May 202428.0629.0028.0628.9128.7736,144
01 May 202428.2228.4528.1028.1027.966,989
30 Apr 202428.4528.4528.2728.2728.137,521
29 Apr 202428.1528.4528.1328.4528.3115,805
26 Apr 202428.6528.6528.1228.2028.066,638
24 Apr 202428.2028.8028.2028.6528.5132,448
23 Apr 202427.9928.5027.9128.3828.2419,748
22 Apr 202427.4028.0027.4027.9227.7824,803
19 Apr 202428.4528.4527.4927.5027.3641,805
18 Apr 202427.7528.4827.7028.4828.347,907
17 Apr 202427.7327.9627.7327.8627.728,803
16 Apr 202428.7028.7027.6927.7027.5621,286
15 Apr 202428.7028.7028.1228.7028.568,967
12 Apr 202428.4228.4228.4228.4228.28-
11 Apr 202428.7728.7728.4228.4228.2813,830
10 Apr 202428.5528.8528.5528.7728.6314,839
09 Apr 202428.5028.5028.5028.5028.36-
08 Apr 202428.4928.5628.4028.5028.3625,433
05 Apr 202428.4128.5028.1528.5028.3617,482
04 Apr 202428.5028.5028.3028.4928.3523,313
03 Apr 202428.2528.4128.0828.2528.116,200
02 Apr 202428.3028.5227.9528.2928.1517,754
28 Mar 202428.0128.4228.0128.4228.2826,741
27 Mar 202428.5028.5227.8827.8827.7410,579
26 Mar 202428.3128.6928.3128.4828.347,576
25 Mar 202427.9529.0527.9528.3028.1621,060
22 Mar 202428.7828.8527.8527.8527.7110,455
21 Mar 202427.8128.9327.8128.7828.6436,304
20 Mar 202427.8028.7027.8027.9027.7623,969
19 Mar 202428.2728.3927.7627.7827.645,382
18 Mar 202428.0028.3427.8428.2828.149,309
15 Mar 202428.2928.2927.5628.2728.1333,677
14 Mar 202429.2029.2628.2728.2728.1313,398
13 Mar 202428.5029.5028.5029.2329.0954,291
12 Mar 202428.8629.0928.4528.8528.718,078
11 Mar 202429.0029.3228.9428.9428.8014,764
08 Mar 202428.7029.6128.7029.6029.4595,334
07 Mar 202428.7229.0028.7128.8428.7024,463
06 Mar 202428.5028.7228.1228.7028.5623,226
05 Mar 202428.5028.5528.0028.5028.3621,986
04 Mar 202427.9928.5227.8528.5228.3848,044
01 Mar 202427.9428.1627.7828.0727.9347,799
29 Feb 202427.9027.9527.6027.9527.8137,271
28 Feb 202427.4927.9627.3527.9027.7623,036
27 Feb 202427.4627.7427.3327.7027.5622,613
26 Feb 202427.5227.6827.2827.4527.3130,390
23 Feb 202427.2527.5827.1727.4427.3021,726
22 Feb 202427.4727.4727.1827.2927.167,810
21 Feb 202427.0027.6427.0027.3827.2429,170
20 Feb 202426.0627.5126.0527.4427.3060,232
19 Feb 202426.0126.8725.7226.0525.9264,470
16 Feb 202426.0026.2525.8726.2326.1025,978
15 Feb 202425.9926.0025.8025.8025.6712,895
14 Feb 202425.8026.0025.5626.0025.8717,069
13 Feb 202425.9526.3225.9025.9025.7716,993
12 Feb 202425.6626.1225.6525.9025.7755,806
09 Feb 202425.9025.9025.7025.7025.5710,101
08 Feb 202425.7526.0225.7525.9925.8636,150
07 Feb 202425.7025.9825.7025.7525.6217,110
05 Feb 202425.8925.8925.6025.7025.577,082
02 Feb 202425.5625.9025.5025.9025.7714,448
01 Feb 202425.5025.7425.3225.3225.197,628
31 Jan 202425.6025.9025.5525.8525.726,273
30 Jan 202425.5025.8525.5025.6025.4712,569
29 Jan 202425.3925.8525.3925.6025.4721,173
26 Jan 202425.4925.4925.3925.3925.261,549
25 Jan 202425.4525.5025.3125.5025.3727,628
24 Jan 202425.6125.6125.3825.5925.464,572
23 Jan 202425.0025.6325.0025.5225.3934,845
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...