FinancialContent is the trusted provider of stock market information to the media industry.
Westpac Banking Corp (NY: WBK)
19.30 USD  +0.07 (+0.36%)
Official Closing Price  /  Updated: 4:52 PM EDT, Jun 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 17, 2019 19.25 19.37 19.25 19.30 162,792 +0.07(+0.36%)
Jun 14, 2019 19.26 19.29 19.06 19.23 188,900 -0.32(-1.64%)
Jun 13, 2019 19.53 19.55 19.48 19.55 92,613 +0.13(+0.67%)
Jun 12, 2019 19.52 19.55 19.41 19.42 187,836 -0.30(-1.52%)
Jun 11, 2019 19.85 19.88 19.69 19.72 257,346 +0.00(+0.00%)
Jun 10, 2019 19.21 19.73 19.21 19.72 196,013 +0.07(+0.36%)
Jun 07, 2019 19.59 19.72 19.59 19.65 220,500 +0.12(+0.61%)
Jun 06, 2019 19.35 19.56 19.35 19.53 201,160 +0.19(+0.98%)
Jun 05, 2019 19.34 19.44 19.29 19.34 171,198 +0.00(+0.00%)
Jun 04, 2019 19.02 19.34 19.02 19.34 182,939 +0.37(+1.95%)
Jun 03, 2019 18.94 18.99 18.86 18.97 193,737 -0.03(-0.16%)
May 31, 2019 18.92 19.04 18.88 19.00 182,500 -0.09(-0.47%)
May 30, 2019 19.10 19.18 19.03 19.09 226,430 -0.03(-0.16%)
May 29, 2019 19.07 19.14 19.05 19.12 158,598 -0.03(-0.16%)
May 28, 2019 19.35 19.35 19.15 19.15 212,256 -0.29(-1.49%)
May 24, 2019 19.37 19.47 19.35 19.44 128,800 +0.17(+0.88%)
May 23, 2019 19.44 19.44 19.11 19.27 209,153 -0.43(-2.18%)
May 22, 2019 19.65 19.81 19.65 19.70 372,328 +0.15(+0.77%)
May 21, 2019 19.52 19.57 19.43 19.55 542,917 +0.60(+3.17%)
May 20, 2019 18.79 19.03 18.77 18.95 912,301 +1.60(+9.22%)
May 17, 2019 17.56 17.57 17.34 17.35 418,900 -0.60(-3.34%)
May 16, 2019 18.06 18.17 17.93 17.95 352,604 -0.26(-1.43%)
May 15, 2019 18.07 18.42 17.97 18.21 352,334 -0.63(-3.34%)
May 14, 2019 18.77 18.92 18.67 18.84 268,243 +0.15(+0.80%)
May 13, 2019 18.89 18.90 18.65 18.69 331,829 -0.49(-2.55%)
May 10, 2019 18.94 19.18 18.89 19.18 273,400 +0.31(+1.64%)
May 09, 2019 18.81 18.89 18.68 18.87 289,007 -0.05(-0.26%)
May 08, 2019 18.87 19.08 18.87 18.92 304,383 +0.11(+0.58%)
May 07, 2019 18.95 18.95 18.72 18.81 269,123 -0.28(-1.47%)
May 06, 2019 19.05 19.11 18.93 19.09 319,305 -0.32(-1.65%)
May 03, 2019 19.33 19.41 19.30 19.41 188,800 +0.15(+0.78%)
May 02, 2019 19.43 19.43 19.21 19.26 290,720 -0.41(-2.08%)
May 01, 2019 19.69 19.86 19.66 19.67 375,533 +0.16(+0.82%)
Apr 30, 2019 19.45 19.58 19.36 19.51 407,598 -0.04(-0.20%)
Apr 29, 2019 19.44 19.58 19.42 19.55 263,268 +0.06(+0.31%)
Apr 26, 2019 19.36 19.52 19.36 19.49 291,500 +0.16(+0.83%)
Apr 25, 2019 19.29 19.36 19.23 19.33 188,555 +0.02(+0.10%)
Apr 24, 2019 19.32 19.39 19.28 19.31 249,095 -0.01(-0.05%)
Apr 23, 2019 19.24 19.37 19.24 19.32 239,320 +0.14(+0.73%)
Apr 22, 2019 19.24 19.24 19.14 19.18 141,965 -0.07(-0.36%)
Apr 18, 2019 19.26 19.31 19.16 19.25 180,300 -0.02(-0.10%)
Apr 17, 2019 19.20 19.37 19.20 19.27 193,279 +0.28(+1.47%)
Apr 16, 2019 18.80 19.01 18.80 18.99 275,041 +0.37(+1.99%)
Apr 15, 2019 18.66 18.68 18.58 18.62 201,622 +0.02(+0.11%)
Apr 12, 2019 18.56 18.70 18.56 18.60 171,600 +0.25(+1.36%)
Apr 11, 2019 18.44 18.46 18.31 18.35 211,734 -0.19(-1.02%)
Apr 10, 2019 18.44 18.57 18.42 18.54 254,479 +0.19(+1.04%)
Apr 09, 2019 18.46 18.46 18.30 18.35 241,902 -0.13(-0.70%)
Apr 08, 2019 18.47 18.50 18.39 18.48 207,823 -0.15(-0.81%)
Apr 05, 2019 18.70 18.70 18.60 18.63 173,000 -0.07(-0.37%)
Apr 04, 2019 18.64 18.73 18.64 18.70 177,460 -0.04(-0.21%)
Apr 03, 2019 18.76 18.82 18.72 18.74 214,996 -0.02(-0.11%)
Apr 02, 2019 18.74 18.78 18.64 18.76 232,756 -0.05(-0.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.