Australia markets close in 7 minutes

Westpac Banking Corporation (WBC.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
23.80-0.50 (-2.06%)
At close: 05:00PM NZDT
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 202224.2524.2623.8023.8023.8010,787
23 Sept 202224.1124.5024.1124.3024.306,627
22 Sept 202224.6224.6724.1024.1024.105,697
21 Sept 202224.6024.6024.5324.5324.5313,596
20 Sept 202224.3024.7824.3024.7524.7512,100
19 Sept 202223.9924.3023.9524.3024.3012,111
16 Sept 202224.0024.3723.6824.0724.0732,313
15 Sept 202223.7124.2823.6224.2824.2844,500
14 Sept 202224.0024.0023.6123.7123.7111,666
13 Sept 202224.0124.2924.0124.2924.296,790
12 Sept 202223.8324.1023.8324.1024.1016,824
09 Sept 202223.9324.1023.7723.9523.9511,712
08 Sept 202223.4923.8523.3023.8523.856,525
07 Sept 202224.0024.0023.3523.3523.3513,250
06 Sept 202223.8523.8523.6923.7223.7213,386
05 Sept 202223.8023.9923.6523.8423.849,609
02 Sept 202224.0824.1023.8024.1024.1016,810
01 Sept 202224.0624.0623.6523.8023.8013,098
31 Aug 202223.9824.2723.8524.2724.2742,336
30 Aug 202224.0824.0823.8723.8723.871,944
29 Aug 202224.3824.3823.7523.8123.817,435
26 Aug 202224.1024.4424.1024.4324.4336,218
25 Aug 202223.9524.1223.8524.1224.129,314
24 Aug 202223.7023.9523.6623.9523.953,103
23 Aug 202224.0024.0723.6523.6523.6513,865
22 Aug 202224.7024.7024.0524.0524.055,247
19 Aug 202224.9024.9524.4324.6024.6011,260
18 Aug 202224.7024.7824.6524.6624.663,078
17 Aug 202224.6124.9524.6124.9524.954,147
16 Aug 202224.9924.9924.6524.7524.753,809
15 Aug 202224.8625.0024.7024.7024.7011,320
12 Aug 202224.8324.9624.8024.8524.859,290
11 Aug 202224.6224.8024.6224.7524.756,434
10 Aug 202224.1024.6024.1024.5824.5817,967
09 Aug 202224.4424.4524.0924.0924.092,696
08 Aug 202224.2524.4524.2124.4524.457,866
05 Aug 202224.2424.3124.2324.2524.2518,038
04 Aug 202224.2224.4424.2224.2324.233,152
03 Aug 202224.2524.5523.9624.1524.1511,782
02 Aug 202224.0824.3024.0024.3024.304,326
01 Aug 202224.0824.3223.5423.9723.9717,299
29 July 202224.0024.1023.8624.0824.0814,013
28 July 202223.9024.1023.8223.8223.829,129
27 July 202223.6023.7023.5323.6023.608,013
26 July 202223.3123.6223.2723.5523.5510,393
25 July 202223.4923.4923.1523.3123.317,491
22 July 202223.0323.4623.0123.4623.469,732
21 July 202222.6723.0022.6722.9222.928,685
20 July 202222.3722.8022.3722.7922.7920,160
19 July 202222.2522.4422.1922.4422.446,617
18 July 202222.0322.2522.0022.2522.2510,597
15 July 202221.8022.0521.6121.7021.7010,616
14 July 202222.4422.4421.8921.8921.899,009
13 July 202222.4422.4422.1522.3522.355,811
12 July 202221.9022.1921.7622.1822.187,204
11 July 202222.3522.3521.9021.9021.9038,866
08 July 202222.0722.3122.0022.0022.0012,405
07 July 202222.0522.0521.7921.9021.9044,728
06 July 202221.9522.0321.7122.0322.0324,334
05 July 202221.7522.0821.6021.7021.709,414
04 July 202221.7021.9021.6021.8021.8021,819
01 July 202221.7021.8021.5021.5021.5019,383
30 June 202222.1922.1921.7121.7121.7148,814
29 June 202221.7822.0021.7021.9421.9417,394
28 June 202222.1522.1521.6821.7821.7849,497
27 June 202221.7822.1021.7722.1022.1016,695
23 June 202221.7621.8921.6521.7121.7117,019
22 June 202222.0122.1521.5821.6421.6430,730
21 June 202221.2121.6721.2021.5721.5718,109
20 June 202221.2121.3521.0521.1521.1515,590
17 June 202221.5021.5020.8921.1021.1048,325
16 June 202221.9622.3021.5721.8021.8026,135
15 June 202222.2222.2422.0022.1222.1212,806
14 June 202222.7822.7821.4722.4422.4425,663
13 June 202222.9722.9822.8022.8722.8719,016
10 June 202223.5523.7923.3823.4323.4317,621
09 June 202224.7524.7523.4623.5523.5543,289
08 June 202226.0726.0724.5624.5624.5631,500
07 June 202226.5426.5426.2026.2626.2618,092
03 June 202226.4526.6126.3526.4826.487,677
02 June 202226.6926.7026.4026.6126.617,496
01 June 202226.2526.6826.1526.6826.6818,673
31 May 202226.3426.4826.3426.4226.4244,727
30 May 202226.3526.5226.3526.4426.4410,843
27 May 202226.3926.5026.3226.3526.353,904
26 May 202226.2026.4325.9026.2226.2210,861
25 May 202225.8926.4025.8526.3026.308,272
24 May 202225.8026.0225.7625.9025.905,815
23 May 202226.0026.1025.6625.8525.8516,280
20 May 202225.9426.2025.8225.9825.9812,018
19 May 202226.3626.4325.9125.9325.9313,606
19 May 20220.61 Dividend
18 May 202227.1127.1127.0027.0326.4225,238
17 May 202226.7527.2426.7527.1126.5041,207
16 May 202226.3426.9626.3426.9226.3130,308
13 May 202226.2026.5026.0526.3425.7511,342
12 May 202226.6526.8026.2526.2525.6619,906
11 May 202226.8027.1826.6526.7526.1513,612
10 May 202226.8027.0026.5926.9526.3411,347
09 May 202226.2427.1026.2427.1026.4949,411
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...