Financial News
Westpac Banking Corp Ltd (OP: WEBNF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 26, 2018 | 21.61 | 21.61 | 21.61 | 0 | -0.39(-1.80%) | |
| Apr 25, 2018 | 22.00 | 22.00 | 22.00 | 22.00 | 959 | +0.38(+1.73%) |
| Apr 20, 2018 | 21.63 | 21.63 | 21.63 | 50 | -0.17(-0.78%) | |
| Apr 19, 2018 | 21.80 | 21.80 | 21.80 | 21.80 | 2,167 | -0.37(-1.67%) |
| Apr 17, 2018 | 22.17 | 22.17 | 22.17 | 0 | -0.11(-0.49%) | |
| Apr 13, 2018 | 22.28 | 22.28 | 22.28 | 33 | +0.16(+0.72%) | |
| Apr 05, 2018 | 22.12 | 22.12 | 22.12 | 0 | +0.03(+0.11%) | |
| Apr 04, 2018 | 21.70 | 22.09 | 21.70 | 22.09 | 3,966 | +0.34(+1.59%) |
| Apr 03, 2018 | 21.71 | 21.75 | 21.71 | 21.75 | 1,537 | -0.13(-0.59%) |
| Apr 02, 2018 | 21.88 | 21.88 | 21.88 | 21.88 | 200 | -0.62(-2.76%) |
| Mar 22, 2018 | 22.50 | 22.50 | 22.50 | 0 | -0.05(-0.22%) | |
| Mar 19, 2018 | 22.55 | 22.55 | 22.55 | 0 | -0.77(-3.30%) | |
| Mar 14, 2018 | 23.32 | 23.32 | 23.32 | 11,830 | -0.08(-0.34%) | |
| Mar 09, 2018 | 23.40 | 23.40 | 23.40 | 0 | +0.15(+0.65%) | |
| Mar 08, 2018 | 23.41 | 23.41 | 23.25 | 23.25 | 17,625 | +0.04(+0.15%) |
| Mar 07, 2018 | 23.21 | 23.21 | 23.21 | 23.21 | 17,000 | -0.48(-2.01%) |
| Mar 06, 2018 | 23.67 | 23.69 | 23.67 | 23.69 | 76,000 | +0.10(+0.42%) |
| Mar 02, 2018 | 23.59 | 23.59 | 23.59 | 559 | -0.62(-2.54%) | |
| Feb 28, 2018 | 24.21 | 24.21 | 24.21 | 0 | +0.04(+0.15%) | |
| Feb 27, 2018 | 24.17 | 24.17 | 24.17 | 24.17 | 1,625 | +0.00(+0.00%) |
| Feb 22, 2018 | 24.17 | 24.17 | 24.17 | 0 | +0.45(+1.88%) | |
| Feb 20, 2018 | 23.73 | 23.73 | 23.73 | 0 | -0.01(-0.06%) | |
| Feb 15, 2018 | 23.74 | 23.74 | 23.74 | 0 | -0.02(-0.08%) | |
| Feb 12, 2018 | 23.76 | 23.76 | 23.76 | 0 | +0.51(+2.19%) | |
| Feb 09, 2018 | 23.25 | 23.25 | 23.25 | 23.25 | 100 | -0.80(-3.33%) |
| Feb 08, 2018 | 24.05 | 24.05 | 24.05 | 24.05 | 200 | +0.04(+0.17%) |
| Feb 07, 2018 | 24.01 | 24.01 | 24.01 | 24.01 | 100 | -0.93(-3.73%) |
| Feb 02, 2018 | 24.94 | 24.94 | 24.94 | 0 | +0.00(+0.00%) | |
| Feb 01, 2018 | 24.94 | 24.94 | 24.94 | 24.94 | 300 | +0.06(+0.24%) |
| Jan 26, 2018 | 24.88 | 24.88 | 24.88 | 0 | +0.07(+0.28%) | |
| Jan 24, 2018 | 24.81 | 24.81 | 24.81 | 0 | +0.16(+0.65%) | |
| Jan 23, 2018 | 24.48 | 24.65 | 24.36 | 24.65 | 3,500 | -0.03(-0.12%) |
| Jan 17, 2018 | 24.68 | 24.68 | 24.68 | 3 | +0.18(+0.73%) | |
| Jan 16, 2018 | 24.50 | 24.50 | 24.50 | 24.50 | 1,387 | -0.01(-0.04%) |
| Jan 05, 2018 | 24.51 | 24.51 | 24.51 | 0 | +0.26(+1.07%) | |
| Jan 03, 2018 | 24.25 | 24.25 | 24.25 | 0 | -0.15(-0.61%) | |
| Dec 28, 2017 | 24.40 | 24.40 | 24.40 | 0 | +0.48(+2.01%) | |
| Dec 22, 2017 | 23.92 | 23.92 | 23.92 | 80 | +0.12(+0.50%) | |
| Dec 21, 2017 | 23.77 | 23.80 | 23.77 | 23.80 | 2,759 | -0.35(-1.45%) |
| Dec 18, 2017 | 24.15 | 24.15 | 24.15 | 0 | +0.27(+1.14%) | |
| Dec 15, 2017 | 23.88 | 23.88 | 23.88 | 23.88 | 600 | +0.23(+0.96%) |
| Dec 13, 2017 | 23.65 | 23.65 | 23.65 | 0 | -0.07(-0.30%) | |
| Dec 08, 2017 | 23.72 | 23.72 | 23.72 | 0 | +0.28(+1.19%) | |
| Dec 07, 2017 | 23.44 | 23.44 | 23.44 | 23.44 | 11,789 | -0.02(-0.09%) |
| Dec 04, 2017 | 23.46 | 23.46 | 23.46 | 1,000 | -0.42(-1.76%) | |
| Nov 30, 2017 | 23.88 | 23.88 | 23.88 | 0 | -0.22(-0.91%) | |
| Nov 28, 2017 | 24.10 | 24.10 | 24.10 | 0 | +0.00(+0.00%) | |
| Nov 22, 2017 | 24.10 | 24.10 | 24.10 | 0 | +0.15(+0.63%) | |
| Nov 21, 2017 | 24.34 | 24.34 | 23.95 | 23.95 | 340 | +0.12(+0.50%) |
| Nov 20, 2017 | 24.04 | 24.04 | 23.83 | 23.83 | 225 | -0.30(-1.22%) |
| Nov 16, 2017 | 24.12 | 24.12 | 24.12 | 0 | -0.48(-1.93%) | |
| Nov 13, 2017 | 24.60 | 24.60 | 24.60 | 0 | -1.20(-4.65%) | |
| Nov 10, 2017 | 25.80 | 25.80 | 25.80 | 25.80 | 200 | +1.10(+4.45%) |
| Nov 06, 2017 | 24.70 | 24.70 | 24.70 | 0 | -1.34(-5.15%) | |
| Oct 19, 2017 | 26.04 | 26.04 | 26.04 | 25 | +0.28(+1.09%) | |
| Oct 16, 2017 | 25.76 | 25.76 | 25.76 | 0 | +0.28(+1.10%) | |
| Oct 12, 2017 | 25.48 | 25.48 | 25.48 | 0 | +0.72(+2.91%) | |
| Oct 06, 2017 | 24.76 | 24.76 | 24.76 | 10 | -0.20(-0.81%) | |
| Oct 05, 2017 | 24.96 | 24.96 | 24.96 | 24.96 | 100 | -0.04(-0.16%) |
| Sep 28, 2017 | 25.00 | 25.00 | 25.00 | 0 | +0.11(+0.44%) | |
| Sep 22, 2017 | 24.89 | 24.89 | 24.89 | 0 | -0.61(-2.39%) | |
| Sep 20, 2017 | 25.50 | 25.50 | 25.50 | 0 | +0.39(+1.56%) | |
| Sep 19, 2017 | 25.11 | 25.11 | 25.11 | 25.11 | 588 | -0.39(-1.53%) |
| Sep 14, 2017 | 25.50 | 25.50 | 25.50 | 0 | +0.25(+0.99%) | |
| Sep 12, 2017 | 25.25 | 25.25 | 25.25 | 0 | +0.53(+2.14%) | |
| Sep 07, 2017 | 24.72 | 24.72 | 24.72 | 0 | -0.28(-1.12%) | |
| Sep 05, 2017 | 25.00 | 25.00 | 25.00 | 0 | -0.59(-2.31%) | |
| Aug 28, 2017 | 25.59 | 25.59 | 25.59 | 0 | -0.00(-0.02%) | |
| Aug 25, 2017 | 25.60 | 25.60 | 25.59 | 25.59 | 1,156 | -0.23(-0.91%) |
| Aug 24, 2017 | 25.83 | 25.83 | 25.83 | 25.83 | 1,441 | +0.24(+0.94%) |
| Aug 21, 2017 | 25.59 | 25.59 | 25.59 | 0 | -0.07(-0.27%) | |
| Aug 18, 2017 | 25.66 | 25.66 | 25.66 | 25.66 | 20,000 | -0.14(-0.54%) |
| Aug 16, 2017 | 25.80 | 25.80 | 25.80 | 32,600 | +0.89(+3.57%) | |
| Aug 10, 2017 | 24.91 | 24.91 | 24.91 | 0 | -0.32(-1.29%) | |
| Aug 08, 2017 | 25.23 | 25.23 | 25.23 | 0 | -0.44(-1.69%) | |
| Aug 07, 2017 | 25.67 | 25.67 | 25.67 | 25.67 | 100 | -0.29(-1.12%) |
| Aug 01, 2017 | 25.96 | 25.96 | 25.96 | 1,298 | +0.83(+3.30%) | |
| Jul 28, 2017 | 25.13 | 25.13 | 25.13 | 0 | -0.60(-2.33%) | |
| Jul 27, 2017 | 25.93 | 25.93 | 25.73 | 25.73 | 1,444 | -0.07(-0.27%) |
| Jul 25, 2017 | 25.80 | 25.80 | 25.80 | 27 | +0.46(+1.82%) | |
| Jul 24, 2017 | 25.34 | 25.34 | 25.34 | 25.34 | 690 | +1.04(+4.28%) |
| Jul 17, 2017 | 24.30 | 24.30 | 24.30 | 0 | -0.21(-0.86%) | |
| Jul 14, 2017 | 24.51 | 24.51 | 24.51 | 24.51 | 580 | +0.73(+3.07%) |
| Jul 12, 2017 | 23.78 | 23.78 | 23.78 | 10 | +0.73(+3.17%) | |
| Jul 07, 2017 | 23.05 | 23.05 | 23.05 | 0 | -0.47(-2.00%) | |
| Jul 03, 2017 | 23.52 | 23.52 | 23.52 | 23.52 | 0 | +0.00(+0.00%) |
| Jun 30, 2017 | 23.52 | 23.52 | 23.52 | 50 | +0.21(+0.90%) | |
| Jun 28, 2017 | 23.31 | 23.31 | 23.31 | 0 | +0.26(+1.13%) | |
| Jun 23, 2017 | 23.05 | 23.05 | 23.05 | 0 | -0.08(-0.35%) | |
| Jun 22, 2017 | 22.97 | 23.13 | 22.97 | 23.13 | 500 | +0.17(+0.74%) |
| Jun 16, 2017 | 22.96 | 22.96 | 22.96 | 15 | +0.05(+0.22%) | |
| Jun 15, 2017 | 22.91 | 22.91 | 22.91 | 22.91 | 340 | +0.91(+4.14%) |
| Jun 06, 2017 | 22.00 | 22.00 | 22.00 | 0 | -0.50(-2.22%) | |
| Jun 05, 2017 | 22.50 | 22.50 | 22.50 | 22.50 | 1,137 | +0.00(+0.00%) |
| Jun 01, 2017 | 22.50 | 22.50 | 22.50 | 0 | +0.00(+0.00%) | |
| May 30, 2017 | 22.50 | 22.50 | 22.50 | 0 | -0.75(-3.23%) | |
| May 23, 2017 | 23.25 | 23.25 | 23.25 | 1 | +0.09(+0.39%) | |
| May 22, 2017 | 23.16 | 23.16 | 23.16 | 23.16 | 200 | -0.02(-0.09%) |
| May 19, 2017 | 23.25 | 23.25 | 23.18 | 23.18 | 19,050 | -0.82(-3.42%) |
| May 17, 2017 | 24.00 | 24.00 | 24.00 | 0 | -0.25(-1.03%) | |
| May 16, 2017 | 24.25 | 24.25 | 24.25 | 24.25 | 400 | +0.08(+0.33%) |
| May 15, 2017 | 24.21 | 24.21 | 24.17 | 24.17 | 562 | +0.26(+1.09%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
