Australia markets closed

Westpac Banking Corporation (WBC.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
25.77-0.31 (-1.19%)
At close: 4:59PM NZST
Show:
Historical prices
Frequency:
Daily
Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
22 Sept 202126.0026.2125.7525.7725.7730,092
21 Sept 202125.8026.0825.6026.0826.0826,899
20 Sept 202126.5026.5326.0526.0526.0513,365
17 Sept 202126.9726.9726.5026.5026.50161,635
16 Sept 202126.7026.8026.4426.7426.744,878
15 Sept 202126.6126.6226.2926.6226.6215,760
14 Sept 202126.4826.6126.4426.6126.6111,182
13 Sept 202126.6126.6126.4526.4826.4810,927
10 Sept 202126.5526.7826.5526.6226.6217,569
09 Sept 202127.0027.0126.5526.5526.5529,464
08 Sept 202127.0527.2026.9027.0827.0819,403
07 Sept 202127.1027.1726.9527.1027.104,864
06 Sept 202127.0027.0026.7426.9526.959,938
03 Sept 202127.0027.3026.9827.0827.088,294
02 Sept 202127.1027.3127.0027.1127.1117,633
01 Sept 202126.8327.0626.6227.0627.0618,921
31 Aug 202126.9926.9926.5726.8326.836,472
30 Aug 202127.0127.2026.7826.8526.8518,248
27 Aug 202127.0027.0926.9527.0727.0719,326
26 Aug 202127.1027.1727.0527.0927.0919,484
25 Aug 202127.2027.3427.0027.0927.0930,253
24 Aug 202126.9627.1426.9027.1127.1111,180
23 Aug 202126.9427.1526.8726.9626.9620,345
20 Aug 202127.1327.1326.9026.9326.9312,432
19 Aug 202126.8027.2026.8027.1327.1367,978
18 Aug 202126.5527.1926.3027.1127.1119,938
17 Aug 202126.9926.9926.4626.6826.6834,573
16 Aug 202127.3527.3527.0027.0027.0031,311
13 Aug 202126.8927.4126.8927.3827.3821,742
12 Aug 202127.0627.2326.8926.8926.8925,074
11 Aug 202126.8027.1726.8027.0627.0619,578
10 Aug 202126.6926.9026.6726.8126.8110,501
09 Aug 202126.4026.7926.2026.7026.7018,050
06 Aug 202126.0726.2826.0726.2026.2064,328
05 Aug 202126.0426.1426.0026.0726.077,721
04 Aug 202126.2526.2525.9526.0426.047,687
03 Aug 202126.4426.4426.0826.1726.179,749
02 Aug 202125.9026.4525.8526.4426.4416,345
30 July 202125.9126.1525.8925.9825.9829,470
29 July 202126.3026.3025.9025.9025.9018,235
28 July 202126.1326.2526.0026.0226.0214,826
27 July 202125.9026.1925.8826.1326.1319,842
26 July 202126.0826.2025.8925.8925.8918,708
23 July 202126.3926.4526.0326.0926.0917,948
22 July 202126.4726.4726.1526.3126.3131,931
21 July 202126.0026.4026.0026.2326.23228,658
20 July 202125.9426.0525.5925.9425.9433,367
19 July 202126.1926.1925.7725.9625.9649,999
16 July 202126.6026.7726.2426.3326.3323,325
15 July 202126.8027.0826.6026.6026.6023,474
14 July 202127.3027.3026.7826.8226.8240,176
13 July 202127.4027.5927.1827.2627.2632,309
12 July 202127.0327.4027.0327.3027.3028,255
09 July 202127.2027.2026.9626.9926.9923,665
08 July 202127.4027.4427.1527.2327.2321,332
07 July 202127.2827.4127.0527.3527.3526,204
06 July 202127.4227.6827.2827.2827.2814,643
05 July 202127.4427.6927.3327.3327.3317,326
02 July 202127.5027.7127.4227.4427.4425,941
01 July 202127.7927.7927.4627.5027.5018,062
30 June 202127.9028.0027.8027.8227.8230,123
29 June 202127.7527.9027.4427.7627.7638,611
28 June 202127.8027.9527.5027.7527.7540,975
25 June 202127.7528.1027.7527.8027.8012,130
24 June 202128.1428.4227.7027.7027.7024,506
23 June 202128.9328.9728.1228.1428.1438,908
22 June 202128.3528.8528.3528.8328.8326,286
21 June 202128.9528.9528.1728.2728.2753,948
18 June 202129.0429.0428.7228.9828.9826,112
17 June 202128.7229.1528.7229.0629.0637,440
16 June 202128.6528.8228.3828.7228.7218,100
15 June 202128.3628.7428.3528.6828.68114,131
14 June 202128.3328.6228.3328.3428.341,800
11 June 202128.7928.7928.2128.3328.3321,631
10 June 202128.5028.7328.2328.7028.708,464
09 June 202128.6628.8928.5128.5728.5714,195
08 June 202128.6928.7528.5228.6528.6542,336
04 June 202128.0528.7028.0528.6928.6988,741
03 June 202128.0128.4028.0028.3328.3338,921
02 June 202127.9328.2427.9128.0128.017,010
01 June 202127.9328.0927.8427.9127.9122,982
31 May 202128.1928.3228.0528.1228.1214,334
28 May 202127.9228.1927.9228.1528.1512,517
27 May 202127.9627.9927.8027.9227.9210,995
26 May 202128.0028.3027.7328.0628.0623,212
25 May 202128.1028.1527.7028.0628.0613,458
24 May 202127.8028.0427.7028.0428.0440,789
21 May 202127.6027.8027.5427.7327.7312,554
20 May 202127.0027.6327.0027.6327.6327,860
19 May 202127.3027.4026.9827.0627.0632,845
18 May 202127.4727.4827.2027.3027.3010,116
17 May 202127.5027.5027.2127.5027.5016,522
14 May 202127.1527.5627.1527.5527.5514,604
13 May 202126.9527.5526.9227.1027.1010,752
13 May 20210.58 Dividend
12 May 202128.1028.1027.5327.5827.0020,303
11 May 202128.5028.6528.1128.1527.5613,564
10 May 202128.2028.5028.1528.5027.9038,487
07 May 202128.0028.2027.9028.1127.5218,670
06 May 202128.2028.3027.7227.9227.3333,985
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...