Financial News
Westpac Banking Corp Ltd (OP: WEBNF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 28, 2015 | 31.00 | 31.00 | 31.00 | 68 | +0.46(+1.49%) | |
| Apr 27, 2015 | 30.54 | 30.54 | 30.54 | 30.54 | 396 | +0.79(+2.65%) |
| Apr 23, 2015 | 29.75 | 29.75 | 29.75 | 0 | +1.08(+3.78%) | |
| Apr 14, 2015 | 28.67 | 28.67 | 28.67 | 0 | -0.39(-1.34%) | |
| Apr 09, 2015 | 29.06 | 29.06 | 29.06 | 0 | -1.59(-5.19%) | |
| Apr 08, 2015 | 30.61 | 30.65 | 30.61 | 30.65 | 24,055 | +1.90(+6.61%) |
| Apr 07, 2015 | 28.75 | 28.75 | 28.75 | 28.75 | 182 | -0.89(-3.00%) |
| Apr 06, 2015 | 29.64 | 29.64 | 29.64 | 29.64 | 1,400 | -0.51(-1.69%) |
| Apr 02, 2015 | 30.15 | 30.15 | 30.15 | 0 | +1.66(+5.83%) | |
| Apr 01, 2015 | 28.49 | 28.49 | 28.49 | 28.49 | 103,750 | -1.51(-5.03%) |
| Mar 31, 2015 | 30.00 | 30.00 | 30.00 | 30.00 | 200 | -0.20(-0.66%) |
| Mar 30, 2015 | 30.15 | 30.20 | 30.15 | 30.20 | 328 | -0.90(-2.91%) |
| Mar 25, 2015 | 31.10 | 31.10 | 31.10 | 0 | +0.45(+1.48%) | |
| Mar 24, 2015 | 30.65 | 30.65 | 30.65 | 30.65 | 934 | -0.05(-0.16%) |
| Mar 20, 2015 | 30.70 | 30.70 | 30.70 | 0 | +0.60(+1.99%) | |
| Mar 18, 2015 | 30.10 | 30.10 | 30.10 | 0 | +1.10(+3.79%) | |
| Mar 12, 2015 | 29.00 | 29.00 | 29.00 | 50 | +0.90(+3.20%) | |
| Mar 11, 2015 | 28.10 | 28.10 | 28.10 | 28.10 | 185 | +0.63(+2.29%) |
| Mar 10, 2015 | 27.47 | 27.47 | 27.47 | 27.47 | 414 | -1.63(-5.60%) |
| Mar 05, 2015 | 29.10 | 29.10 | 29.10 | 0 | -0.30(-1.02%) | |
| Mar 03, 2015 | 29.40 | 29.40 | 29.40 | 0 | -0.10(-0.34%) | |
| Mar 02, 2015 | 29.29 | 29.50 | 29.29 | 29.50 | 1,875 | +0.34(+1.17%) |
| Feb 27, 2015 | 29.16 | 29.16 | 29.16 | 29.16 | 1,581 | -0.49(-1.65%) |
| Feb 25, 2015 | 29.65 | 29.65 | 29.65 | 0 | +0.45(+1.54%) | |
| Feb 24, 2015 | 28.93 | 29.64 | 28.85 | 29.20 | 1,350 | +0.30(+1.04%) |
| Feb 20, 2015 | 28.90 | 28.90 | 28.90 | 85 | -0.36(-1.23%) | |
| Feb 18, 2015 | 29.26 | 29.26 | 29.26 | 11 | +0.06(+0.21%) | |
| Feb 17, 2015 | 27.97 | 29.20 | 27.97 | 29.20 | 2,077 | -0.12(-0.39%) |
| Feb 13, 2015 | 29.32 | 29.32 | 29.32 | 0 | +1.27(+4.51%) | |
| Feb 12, 2015 | 28.05 | 28.05 | 28.05 | 28.05 | 186 | +0.05(+0.18%) |
| Feb 11, 2015 | 28.00 | 28.00 | 28.00 | 28.00 | 1,125 | -0.55(-1.93%) |
| Feb 09, 2015 | 28.55 | 28.55 | 28.55 | 71 | +0.05(+0.18%) | |
| Feb 05, 2015 | 28.50 | 28.50 | 28.50 | 122 | +0.31(+1.11%) | |
| Feb 04, 2015 | 28.14 | 28.19 | 28.14 | 28.19 | 40,510 | +0.34(+1.21%) |
| Feb 03, 2015 | 27.85 | 27.85 | 27.85 | 27.85 | 1,800 | +1.00(+3.72%) |
| Feb 02, 2015 | 26.90 | 26.90 | 26.85 | 26.85 | 2,532 | +0.76(+2.91%) |
| Jan 30, 2015 | 26.09 | 26.09 | 26.09 | 26.09 | 51,462 | -0.86(-3.19%) |
| Jan 28, 2015 | 26.95 | 26.95 | 26.95 | 26.95 | 1,617 | +0.30(+1.13%) |
| Jan 26, 2015 | 26.65 | 26.65 | 26.65 | 4 | -0.58(-2.12%) | |
| Jan 23, 2015 | 27.20 | 27.23 | 27.20 | 27.23 | 51,866 | +0.25(+0.92%) |
| Jan 22, 2015 | 27.52 | 27.52 | 26.98 | 26.98 | 116,620 | -0.12(-0.44%) |
| Jan 21, 2015 | 26.42 | 27.10 | 25.99 | 27.10 | 1,244 | +0.61(+2.30%) |
| Jan 20, 2015 | 26.80 | 26.80 | 26.49 | 26.49 | 270 | -1.13(-4.09%) |
| Jan 16, 2015 | 27.62 | 27.62 | 27.62 | 0 | +0.82(+3.06%) | |
| Jan 14, 2015 | 26.80 | 26.80 | 26.80 | 5 | +1.20(+4.69%) | |
| Jan 08, 2015 | 25.60 | 25.60 | 25.60 | 2 | -0.15(-0.58%) | |
| Jan 05, 2015 | 25.75 | 25.75 | 25.75 | 132 | -1.13(-4.20%) | |
| Jan 02, 2015 | 26.88 | 26.88 | 26.88 | 26.88 | 199 | +0.15(+0.56%) |
| Dec 31, 2014 | 26.73 | 26.73 | 26.73 | 0 | +0.03(+0.11%) | |
| Dec 30, 2014 | 26.70 | 26.70 | 26.70 | 26.70 | 309 | -0.05(-0.19%) |
| Dec 26, 2014 | 26.75 | 26.75 | 26.75 | 0 | +0.40(+1.52%) | |
| Dec 22, 2014 | 26.35 | 26.35 | 26.35 | 0 | +0.79(+3.09%) | |
| Dec 19, 2014 | 25.56 | 25.56 | 25.56 | 25.56 | 388 | +0.00(+0.00%) |
| Dec 18, 2014 | 26.35 | 26.35 | 25.56 | 25.56 | 1,410 | +0.00(+0.00%) |
| Dec 17, 2014 | 25.56 | 25.88 | 25.56 | 25.56 | 765 | -0.39(-1.50%) |
| Dec 12, 2014 | 25.95 | 25.95 | 25.95 | 55 | -0.55(-2.08%) | |
| Dec 11, 2014 | 26.50 | 26.50 | 26.50 | 26.50 | 475 | -0.10(-0.38%) |
| Dec 10, 2014 | 26.62 | 26.62 | 26.60 | 26.60 | 1,359 | -0.64(-2.35%) |
| Dec 08, 2014 | 27.24 | 27.24 | 27.24 | 0 | -0.02(-0.07%) | |
| Dec 05, 2014 | 27.26 | 27.26 | 27.26 | 0 | -0.54(-1.94%) | |
| Dec 04, 2014 | 27.80 | 27.80 | 27.80 | 27.80 | 373 | +0.75(+2.77%) |
| Dec 01, 2014 | 27.05 | 27.05 | 27.05 | 117 | -0.90(-3.22%) | |
| Nov 28, 2014 | 27.95 | 27.95 | 27.95 | 27.95 | 200 | -0.57(-2.00%) |
| Nov 24, 2014 | 28.52 | 28.52 | 28.52 | 0 | +0.67(+2.41%) | |
| Nov 21, 2014 | 27.85 | 27.85 | 27.85 | 27.85 | 100 | -0.76(-2.66%) |
| Nov 18, 2014 | 28.61 | 28.61 | 28.61 | 0 | +0.26(+0.92%) | |
| Nov 17, 2014 | 28.35 | 28.35 | 28.35 | 28.35 | 983 | -0.30(-1.05%) |
| Nov 13, 2014 | 28.65 | 28.65 | 28.65 | 0 | -0.50(-1.72%) | |
| Nov 12, 2014 | 29.15 | 29.15 | 29.15 | 29.15 | 300 | +0.09(+0.30%) |
| Nov 11, 2014 | 28.85 | 29.06 | 28.85 | 29.06 | 34,519 | +0.25(+0.88%) |
| Nov 10, 2014 | 28.81 | 29.10 | 28.81 | 28.81 | 955 | -0.89(-3.00%) |
| Nov 07, 2014 | 29.70 | 29.70 | 29.70 | 29.70 | 312 | -0.05(-0.17%) |
| Nov 06, 2014 | 29.30 | 29.75 | 29.30 | 29.75 | 595 | -0.05(-0.17%) |
| Nov 04, 2014 | 29.80 | 29.80 | 29.80 | 1,160 | -0.60(-1.97%) | |
| Nov 03, 2014 | 30.40 | 30.40 | 30.40 | 30.40 | 39,168 | +0.25(+0.83%) |
| Oct 30, 2014 | 30.15 | 30.15 | 30.15 | 123,080 | +0.30(+1.01%) | |
| Oct 29, 2014 | 29.85 | 29.85 | 29.85 | 29.85 | 468 | -1.48(-4.72%) |
| Oct 28, 2014 | 31.04 | 31.33 | 31.04 | 31.33 | 492 | +1.48(+4.96%) |
| Oct 24, 2014 | 29.85 | 29.85 | 29.85 | 0 | +0.65(+2.23%) | |
| Oct 21, 2014 | 29.20 | 29.20 | 29.20 | 0 | +1.35(+4.85%) | |
| Oct 16, 2014 | 27.85 | 27.85 | 27.85 | 27.85 | 750 | +0.40(+1.46%) |
| Oct 15, 2014 | 27.45 | 27.45 | 27.45 | 27.45 | 31,252 | -0.35(-1.26%) |
| Oct 14, 2014 | 27.80 | 27.80 | 27.80 | 27.80 | 500 | +0.24(+0.87%) |
| Oct 13, 2014 | 27.75 | 27.75 | 27.56 | 27.56 | 1,180 | -0.33(-1.18%) |
| Oct 10, 2014 | 27.89 | 27.89 | 27.89 | 27.89 | 3,318 | -0.61(-2.14%) |
| Oct 06, 2014 | 28.50 | 28.50 | 28.50 | 0 | +0.20(+0.71%) | |
| Oct 03, 2014 | 28.00 | 28.30 | 28.00 | 28.30 | 950 | +0.25(+0.89%) |
| Oct 01, 2014 | 28.05 | 28.05 | 28.05 | 0 | -0.50(-1.75%) | |
| Sep 25, 2014 | 28.55 | 28.55 | 28.55 | 0 | -0.10(-0.35%) | |
| Sep 24, 2014 | 28.55 | 28.65 | 28.55 | 28.65 | 2,441 | +0.20(+0.70%) |
| Sep 22, 2014 | 28.45 | 28.45 | 28.45 | 0 | -1.50(-5.01%) | |
| Sep 19, 2014 | 29.55 | 29.95 | 29.55 | 29.95 | 552 | +0.48(+1.63%) |
| Sep 17, 2014 | 29.47 | 29.47 | 29.47 | 0 | -1.18(-3.85%) | |
| Sep 16, 2014 | 30.65 | 30.65 | 30.65 | 30.65 | 620 | -0.10(-0.33%) |
| Sep 12, 2014 | 30.75 | 30.75 | 30.75 | 0 | -0.86(-2.72%) | |
| Sep 11, 2014 | 31.30 | 31.61 | 31.25 | 31.61 | 1,207 | +0.06(+0.19%) |
| Sep 10, 2014 | 31.55 | 31.55 | 31.55 | 31.55 | 100 | -0.15(-0.47%) |
| Sep 09, 2014 | 31.70 | 31.70 | 31.70 | 31.70 | 181 | -0.95(-2.91%) |
| Sep 03, 2014 | 32.65 | 32.65 | 32.65 | 0 | +0.10(+0.31%) | |
| Aug 27, 2014 | 32.55 | 32.55 | 32.55 | 0 | -0.05(-0.15%) | |
| Aug 26, 2014 | 32.60 | 32.60 | 32.60 | 32.60 | 823 | +0.45(+1.40%) |
| Aug 22, 2014 | 32.15 | 32.15 | 32.15 | 0 | -0.10(-0.31%) | |
| Aug 21, 2014 | 32.25 | 32.38 | 32.25 | 32.25 | 1,163 | +0.05(+0.16%) |
| Aug 19, 2014 | 32.20 | 32.20 | 32.20 | 0 | +0.96(+3.07%) | |
| Aug 18, 2014 | 31.24 | 31.24 | 31.24 | 31.24 | 205 | -0.11(-0.35%) |
| Aug 14, 2014 | 31.35 | 31.35 | 31.35 | 0 | +0.20(+0.64%) | |
| Aug 13, 2014 | 31.15 | 31.15 | 31.15 | 31.15 | 927 | +0.25(+0.81%) |
| Aug 12, 2014 | 30.90 | 30.90 | 30.90 | 30.90 | 655 | +0.45(+1.48%) |
| Aug 08, 2014 | 30.45 | 30.45 | 30.45 | 0 | -0.55(-1.77%) | |
| Aug 07, 2014 | 31.00 | 31.00 | 31.00 | 26 | -0.05(-0.16%) | |
| Aug 05, 2014 | 31.05 | 31.05 | 31.05 | 0 | -0.61(-1.93%) | |
| Jul 31, 2014 | 31.66 | 31.66 | 31.66 | 0 | -0.34(-1.06%) | |
| Jul 28, 2014 | 32.00 | 32.00 | 32.00 | 50 | +0.00(+0.00%) | |
| Jul 25, 2014 | 32.00 | 32.00 | 32.00 | 32.00 | 187 | +0.48(+1.52%) |
| Jul 21, 2014 | 31.52 | 31.52 | 31.52 | 0 | -0.13(-0.41%) | |
| Jul 11, 2014 | 31.65 | 31.65 | 31.65 | 0 | -0.25(-0.78%) | |
| Jul 07, 2014 | 31.90 | 31.90 | 31.90 | 0 | +0.25(+0.79%) | |
| Jul 03, 2014 | 31.65 | 31.65 | 31.65 | 0 | -0.40(-1.25%) | |
| Jul 02, 2014 | 32.04 | 32.05 | 32.04 | 32.05 | 12,400 | +0.50(+1.58%) |
| Jul 01, 2014 | 31.35 | 31.55 | 31.35 | 31.55 | 2,025 | -0.35(-1.10%) |
| Jun 27, 2014 | 31.90 | 31.90 | 31.90 | 0 | -0.15(-0.47%) | |
| Jun 26, 2014 | 32.05 | 32.05 | 32.05 | 32.05 | 100 | +0.05(+0.16%) |
| Jun 24, 2014 | 32.00 | 32.00 | 32.00 | 0 | -0.15(-0.47%) | |
| Jun 23, 2014 | 32.15 | 32.15 | 32.15 | 32.15 | 2,275 | +0.00(+0.00%) |
| Jun 19, 2014 | 32.15 | 32.15 | 32.15 | 0 | +0.80(+2.55%) | |
| Jun 18, 2014 | 31.90 | 31.90 | 31.35 | 31.35 | 445 | -0.25(-0.79%) |
| Jun 17, 2014 | 31.60 | 31.60 | 31.60 | 31.60 | 1,000 | -0.35(-1.10%) |
| Jun 16, 2014 | 31.95 | 31.95 | 31.95 | 31.95 | 1,976 | -0.40(-1.24%) |
| Jun 12, 2014 | 32.35 | 32.35 | 32.35 | 0 | +0.10(+0.31%) | |
| Jun 11, 2014 | 32.25 | 32.25 | 32.25 | 32.25 | 100 | -0.45(-1.38%) |
| Jun 10, 2014 | 32.70 | 32.70 | 32.70 | 32.70 | 177 | +0.65(+2.03%) |
| Jun 06, 2014 | 32.05 | 32.05 | 32.05 | 32.05 | 600 | -0.05(-0.16%) |
| Jun 05, 2014 | 32.10 | 32.10 | 32.10 | 32.10 | 125 | +0.45(+1.42%) |
| May 30, 2014 | 31.65 | 31.65 | 31.65 | 31.65 | 0 | -0.15(-0.47%) |
| May 29, 2014 | 31.80 | 31.80 | 31.80 | 31.80 | 290 | -0.30(-0.93%) |
| May 28, 2014 | 32.10 | 32.10 | 32.10 | 32.10 | 200 | +0.35(+1.10%) |
| May 27, 2014 | 31.75 | 31.75 | 31.75 | 31.75 | 812 | +0.60(+1.93%) |
| May 21, 2014 | 31.15 | 31.15 | 31.15 | 0 | -0.45(-1.42%) | |
| May 19, 2014 | 31.60 | 31.60 | 31.60 | 31.60 | 0 | -0.25(-0.78%) |
| May 16, 2014 | 31.85 | 31.85 | 31.85 | 31.85 | 768 | -0.65(-2.00%) |
| May 08, 2014 | 32.50 | 32.50 | 32.50 | 0 | +1.08(+3.44%) | |
| May 05, 2014 | 31.42 | 31.42 | 31.42 | 31.42 | 18 | -0.53(-1.66%) |
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.
