Westpac Banking Corporation (WBC.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
As of 04:37PM NZDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in NZD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jan 2022 | 21.59 | 22.10 | 21.41 | 22.00 | 22.00 | 38,649 |
| 27 Jan 2022 | 22.01 | 22.14 | 21.40 | 21.59 | 21.59 | 52,043 |
| 26 Jan 2022 | 21.57 | 22.00 | 21.57 | 21.98 | 21.98 | 8,630 |
| 25 Jan 2022 | 22.34 | 22.34 | 21.50 | 21.58 | 21.58 | 49,311 |
| 24 Jan 2022 | 22.25 | 22.34 | 21.93 | 22.34 | 22.34 | 23,541 |
| 21 Jan 2022 | 22.56 | 22.56 | 22.30 | 22.39 | 22.39 | 29,976 |
| 20 Jan 2022 | 22.40 | 22.61 | 22.30 | 22.56 | 22.56 | 17,775 |
| 19 Jan 2022 | 22.60 | 22.64 | 22.41 | 22.41 | 22.41 | 24,513 |
| 18 Jan 2022 | 22.80 | 22.82 | 22.65 | 22.80 | 22.80 | 26,265 |
| 17 Jan 2022 | 22.75 | 22.90 | 22.70 | 22.80 | 22.80 | 8,995 |
| 14 Jan 2022 | 23.20 | 23.20 | 22.70 | 22.75 | 22.75 | 30,227 |
| 13 Jan 2022 | 23.20 | 23.23 | 23.05 | 23.20 | 23.20 | 16,363 |
| 12 Jan 2022 | 23.20 | 23.24 | 22.96 | 23.20 | 23.20 | 12,982 |
| 11 Jan 2022 | 23.15 | 23.21 | 23.00 | 23.08 | 23.08 | 18,517 |
| 10 Jan 2022 | 23.32 | 23.39 | 23.06 | 23.30 | 23.30 | 15,264 |
| 07 Jan 2022 | 22.97 | 23.33 | 22.97 | 23.32 | 23.32 | 5,603 |
| 06 Jan 2022 | 23.34 | 23.34 | 22.97 | 22.97 | 22.97 | 21,822 |
| 05 Jan 2022 | 22.96 | 23.49 | 22.96 | 23.35 | 23.35 | 11,850 |
| 31 Dec 2021 | 22.85 | 22.95 | 22.85 | 22.85 | 22.85 | 4,511 |
| 30 Dec 2021 | 22.96 | 22.96 | 22.81 | 22.81 | 22.81 | 11,603 |
| 29 Dec 2021 | 22.76 | 22.98 | 22.75 | 22.80 | 22.80 | 13,983 |
| 24 Dec 2021 | 22.30 | 22.71 | 22.28 | 22.71 | 22.71 | 12,097 |
| 23 Dec 2021 | 22.39 | 22.60 | 22.30 | 22.30 | 22.30 | 13,285 |
| 22 Dec 2021 | 22.59 | 22.59 | 22.03 | 22.34 | 22.34 | 12,922 |
| 21 Dec 2021 | 22.24 | 22.59 | 22.10 | 22.59 | 22.59 | 15,675 |
| 20 Dec 2021 | 22.39 | 22.39 | 22.15 | 22.25 | 22.25 | 28,206 |
| 17 Dec 2021 | 22.19 | 22.54 | 22.19 | 22.40 | 22.40 | 137,492 |
| 16 Dec 2021 | 22.39 | 22.50 | 22.02 | 22.20 | 22.20 | 19,318 |
| 15 Dec 2021 | 22.20 | 22.38 | 22.15 | 22.38 | 22.38 | 16,106 |
| 14 Dec 2021 | 22.20 | 22.37 | 21.95 | 22.20 | 22.20 | 22,453 |
| 13 Dec 2021 | 22.03 | 22.26 | 22.03 | 22.26 | 22.26 | 29,780 |
| 10 Dec 2021 | 22.26 | 22.26 | 22.01 | 22.09 | 22.09 | 23,353 |
| 09 Dec 2021 | 22.25 | 22.35 | 22.15 | 22.35 | 22.35 | 9,595 |
| 08 Dec 2021 | 22.00 | 22.37 | 22.00 | 22.37 | 22.37 | 21,174 |
| 07 Dec 2021 | 21.70 | 21.95 | 21.70 | 21.95 | 21.95 | 17,687 |
| 06 Dec 2021 | 21.65 | 21.70 | 21.35 | 21.62 | 21.62 | 18,564 |
| 03 Dec 2021 | 21.50 | 21.68 | 21.40 | 21.65 | 21.65 | 19,374 |
| 02 Dec 2021 | 21.49 | 21.60 | 21.28 | 21.45 | 21.45 | 18,065 |
| 01 Dec 2021 | 21.75 | 21.75 | 21.46 | 21.60 | 21.60 | 50,488 |
| 30 Nov 2021 | 22.00 | 22.36 | 21.95 | 22.05 | 22.05 | 40,220 |
| 29 Nov 2021 | 21.74 | 22.10 | 21.74 | 21.92 | 21.92 | 45,791 |
| 26 Nov 2021 | 22.77 | 22.83 | 22.20 | 22.32 | 22.32 | 32,214 |
| 25 Nov 2021 | 22.94 | 23.05 | 22.80 | 22.80 | 22.80 | 21,623 |
| 24 Nov 2021 | 22.84 | 22.97 | 22.66 | 22.90 | 22.90 | 26,078 |
| 23 Nov 2021 | 22.51 | 23.00 | 22.50 | 22.65 | 22.65 | 27,658 |
| 22 Nov 2021 | 22.95 | 22.99 | 22.49 | 22.50 | 22.50 | 22,563 |
| 19 Nov 2021 | 23.05 | 23.10 | 22.90 | 22.99 | 22.99 | 26,946 |
| 18 Nov 2021 | 23.38 | 23.45 | 23.00 | 23.05 | 23.05 | 40,894 |
| 17 Nov 2021 | 23.80 | 23.80 | 23.38 | 23.38 | 23.38 | 24,637 |
| 16 Nov 2021 | 24.00 | 24.10 | 23.80 | 23.80 | 23.80 | 13,137 |
| 15 Nov 2021 | 23.71 | 23.95 | 23.65 | 23.95 | 23.95 | 8,551 |
| 12 Nov 2021 | 23.50 | 23.80 | 23.50 | 23.68 | 23.68 | 6,826 |
| 11 Nov 2021 | 23.98 | 24.00 | 23.50 | 23.65 | 23.65 | 40,611 |
| 10 Nov 2021 | 23.48 | 23.85 | 23.42 | 23.62 | 23.62 | 43,752 |
| 09 Nov 2021 | 23.83 | 23.87 | 23.42 | 23.42 | 23.42 | 61,321 |
| 08 Nov 2021 | 23.82 | 24.25 | 23.65 | 23.77 | 23.77 | 62,476 |
| 05 Nov 2021 | 24.20 | 24.28 | 23.65 | 23.79 | 23.79 | 54,591 |
| 05 Nov 2021 | 0.6 Dividend | |||||
| 04 Nov 2021 | 24.50 | 24.60 | 24.10 | 24.25 | 23.65 | 92,104 |
| 03 Nov 2021 | 24.50 | 24.78 | 24.37 | 24.37 | 23.77 | 93,962 |
| 02 Nov 2021 | 25.60 | 25.60 | 24.21 | 24.34 | 23.74 | 211,609 |
| 01 Nov 2021 | 27.55 | 27.55 | 25.30 | 25.53 | 24.90 | 140,126 |
| 29 Oct 2021 | 27.30 | 27.68 | 27.15 | 27.25 | 26.58 | 35,846 |
| 28 Oct 2021 | 27.10 | 27.50 | 27.10 | 27.50 | 26.82 | 14,689 |
| 27 Oct 2021 | 27.01 | 27.42 | 27.01 | 27.15 | 26.48 | 18,300 |
| 26 Oct 2021 | 26.80 | 27.13 | 26.80 | 27.07 | 26.40 | 15,237 |
| 22 Oct 2021 | 27.00 | 27.00 | 26.69 | 26.78 | 26.12 | 12,876 |
| 21 Oct 2021 | 26.70 | 27.06 | 26.70 | 27.00 | 26.33 | 16,240 |
| 20 Oct 2021 | 26.77 | 26.92 | 26.70 | 26.89 | 26.22 | 4,186 |
| 19 Oct 2021 | 26.79 | 26.88 | 26.70 | 26.78 | 26.12 | 19,125 |
| 18 Oct 2021 | 26.72 | 26.95 | 26.71 | 26.79 | 26.13 | 15,850 |
| 15 Oct 2021 | 27.04 | 27.04 | 26.62 | 26.70 | 26.04 | 21,211 |
| 14 Oct 2021 | 26.77 | 27.06 | 26.77 | 26.96 | 26.29 | 4,511 |
| 13 Oct 2021 | 27.21 | 27.22 | 26.65 | 26.77 | 26.11 | 13,207 |
| 12 Oct 2021 | 27.45 | 27.50 | 26.98 | 27.04 | 26.37 | 31,680 |
| 11 Oct 2021 | 27.23 | 27.47 | 27.07 | 27.47 | 26.79 | 13,940 |
| 08 Oct 2021 | 27.35 | 27.50 | 27.14 | 27.23 | 26.56 | 47,450 |
| 07 Oct 2021 | 26.80 | 27.32 | 26.80 | 27.32 | 26.64 | 40,315 |
| 06 Oct 2021 | 26.92 | 27.14 | 26.71 | 26.88 | 26.21 | 19,147 |
| 05 Oct 2021 | 27.10 | 27.15 | 26.80 | 26.83 | 26.17 | 23,978 |
| 04 Oct 2021 | 26.59 | 27.25 | 26.58 | 27.10 | 26.43 | 21,247 |
| 01 Oct 2021 | 27.00 | 27.00 | 26.45 | 26.58 | 25.92 | 28,258 |
| 30 Sept 2021 | 26.35 | 27.18 | 26.32 | 27.16 | 26.49 | 27,472 |
| 29 Sept 2021 | 26.27 | 26.33 | 26.05 | 26.28 | 25.63 | 13,846 |
| 28 Sept 2021 | 26.40 | 26.55 | 26.17 | 26.42 | 25.77 | 13,447 |
| 27 Sept 2021 | 26.08 | 26.54 | 26.08 | 26.46 | 25.81 | 39,713 |
| 24 Sept 2021 | 25.98 | 26.35 | 25.96 | 26.08 | 25.43 | 11,519 |
| 23 Sept 2021 | 25.80 | 26.05 | 25.80 | 25.96 | 25.32 | 13,562 |
| 22 Sept 2021 | 26.00 | 26.21 | 25.75 | 25.77 | 25.13 | 30,092 |
| 21 Sept 2021 | 25.80 | 26.08 | 25.60 | 26.08 | 25.43 | 26,899 |
| 20 Sept 2021 | 26.50 | 26.53 | 26.05 | 26.05 | 25.41 | 13,365 |
| 17 Sept 2021 | 26.97 | 26.97 | 26.50 | 26.50 | 25.84 | 161,635 |
| 16 Sept 2021 | 26.70 | 26.80 | 26.44 | 26.74 | 26.08 | 4,878 |
| 15 Sept 2021 | 26.61 | 26.62 | 26.29 | 26.62 | 25.96 | 15,760 |
| 14 Sept 2021 | 26.48 | 26.61 | 26.44 | 26.61 | 25.95 | 11,182 |
| 13 Sept 2021 | 26.61 | 26.61 | 26.45 | 26.48 | 25.82 | 10,927 |
| 10 Sept 2021 | 26.55 | 26.78 | 26.55 | 26.62 | 25.96 | 17,569 |
| 09 Sept 2021 | 27.00 | 27.01 | 26.55 | 26.55 | 25.89 | 29,464 |
| 08 Sept 2021 | 27.05 | 27.20 | 26.90 | 27.08 | 26.41 | 19,403 |
| 07 Sept 2021 | 27.10 | 27.17 | 26.95 | 27.10 | 26.43 | 4,864 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
