Australia markets open in 4 hours 45 minutes

Westpac Banking Corporation (WBC.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
27.20+0.03 (+0.11%)
At close: 03:59PM AEST
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 202427.1827.2727.0027.2027.20792,230
20 June 202427.0827.2026.9827.1727.17580,082
19 June 202427.2127.2427.0527.1027.10968,580
18 June 202427.0327.2727.0027.1927.19771,911
17 June 202426.9726.9926.7326.9726.97839,451
14 June 202426.8226.8926.6826.8126.811,072,516
13 June 202426.9226.9726.7526.8326.831,003,085
12 June 202426.6226.7426.5126.7026.70591,451
11 June 202426.6826.6926.5326.6126.611,751,169
07 June 202426.8726.9326.7326.9226.922,124,250
06 June 202426.8327.0426.7326.9326.931,949,078
05 June 202426.8126.9126.7026.7226.722,200,998
04 June 202426.6226.8426.5826.6826.681,809,946
03 June 202426.2326.5826.2026.5326.533,438,279
31 May 202426.0926.1025.9226.0226.022,013,747
30 May 202425.7926.1025.7925.8525.851,551,911
29 May 202426.3426.4326.0126.0526.052,042,359
28 May 202426.8026.8026.5026.6126.611,459,700
27 May 202426.7726.8426.6326.7426.741,405,564
24 May 202426.5926.6626.3526.5526.551,581,541
23 May 202426.8526.9126.7126.8326.832,204,171
22 May 202427.1027.1627.0127.0727.072,574,646
21 May 202426.9427.0726.8127.0727.072,121,495
20 May 202426.8126.9426.7626.8926.891,390,514
17 May 202426.6126.8126.5326.7726.771,829,703
16 May 202426.6826.7926.5426.7626.762,335,490
15 May 202426.6826.7026.3326.3726.371,587,369
14 May 202426.6126.6726.5026.5726.57521,208
13 May 202426.5026.6426.4226.6226.62644,791
10 May 202426.3926.7026.2526.5926.59887,453
09 May 202426.7526.7926.2626.2726.271,061,639
09 May 20240.9 Dividend
08 May 202428.0028.0527.6227.8626.961,997,936
07 May 202427.2927.8527.1027.8026.902,075,541
06 May 202426.7727.1726.7227.1226.241,953,135
03 May 202426.2026.4726.1426.4725.611,227,286
02 May 202425.9526.3425.9226.0125.171,924,721
01 May 202425.6425.9325.6225.7724.94-
30 Apr 202425.6825.9425.5825.9225.08552,695
29 Apr 202425.8725.8925.6825.7624.93553,901
26 Apr 202425.8925.9225.6525.7124.88739,065
24 Apr 202426.1926.2826.1326.1925.341,090,794
23 Apr 202425.9726.1925.9025.9725.13870,602
22 Apr 202425.6425.8125.5525.6524.821,042,152
19 Apr 202425.5225.5625.1425.4024.57732,401
18 Apr 202425.6125.8925.6025.6824.85739,592
17 Apr 2024------
16 Apr 202425.9325.9925.3625.6524.822,466,078
15 Apr 202425.8526.1725.7726.1625.31841,103
12 Apr 202426.0426.2525.9926.0825.241,061,240
11 Apr 202426.0926.3425.9726.1625.31657,796
10 Apr 202426.3626.4826.2326.4425.59704,998
09 Apr 202426.2326.3726.1026.3725.52586,897
08 Apr 202426.0626.1725.9826.0825.24531,785
05 Apr 202425.9526.0625.8525.9725.13780,376
04 Apr 202425.9826.1125.9726.0225.181,103,867
03 Apr 202425.8326.0825.7825.8325.001,264,044
02 Apr 202425.8226.1825.7926.0625.211,005,837
28 Mar 202426.0626.1325.8926.0225.182,105,105
27 Mar 202426.2526.3325.7525.9725.131,251,488
26 Mar 202426.3626.4526.1826.2625.421,450,544
25 Mar 202426.7026.7926.4526.4825.622,399,294
22 Mar 202426.6226.6626.1526.3925.541,062,996
21 Mar 202426.5826.7026.3326.6825.822,650,775
20 Mar 202426.4226.6126.2126.2225.371,730,156
19 Mar 202426.2626.4626.1326.2825.43916,747
18 Mar 202426.3326.3425.9726.3325.483,166,784
15 Mar 202426.1426.2625.5926.1925.343,481,466
14 Mar 202427.1227.1326.2626.4325.583,619,174
13 Mar 202427.1227.5027.0727.4326.551,726,899
12 Mar 202427.0027.3826.8326.9126.042,190,082
11 Mar 202427.4527.4526.7926.8325.97884,048
08 Mar 202427.1327.7027.1227.7026.813,115,262
07 Mar 202426.9527.0626.8726.9926.121,283,328
06 Mar 202426.7126.9126.7026.8425.971,501,507
05 Mar 202426.7326.7826.5626.6225.76912,031
04 Mar 202426.4526.7326.3626.6525.791,315,142
01 Mar 202426.3226.4326.2526.4125.56974,940
29 Feb 202426.3526.3525.9926.3525.501,517,444
28 Feb 202426.2526.3026.0726.1525.311,452,419
27 Feb 202426.0226.2225.9026.2125.361,730,482
26 Feb 202426.0026.0925.8825.9725.13699,079
23 Feb 202426.0026.0825.9425.9625.12793,950
22 Feb 202425.8325.8925.6525.8024.97969,989
21 Feb 202425.9226.0825.7925.8525.011,824,510
20 Feb 202425.5625.9025.5625.8124.972,712,127
19 Feb 202424.4725.2824.3525.2424.421,826,608
16 Feb 202424.5624.6224.4424.5423.75706,936
15 Feb 202424.2524.4224.1724.4123.621,037,444
14 Feb 202424.1824.2023.9724.0323.251,677,260
13 Feb 202424.6724.7124.5224.5223.731,504,602
12 Feb 202424.4024.5924.3424.4623.671,131,830
09 Feb 202424.3624.3624.1924.3023.52900,857
08 Feb 202424.3024.4024.2124.3623.571,447,928
07 Feb 202424.2324.2724.0124.2223.441,520,494
06 Feb 202424.1624.2523.9824.1023.321,960,423
05 Feb 202423.9224.1323.7824.1323.35689,581
02 Feb 202423.9624.1323.8124.0223.241,071,723
01 Feb 202423.9524.0323.7223.7422.97829,280
31 Jan 202423.8824.1723.7424.1023.321,378,367
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...