Westpac Banking Corp (NY: WBK )

15.09 USD -0.09 (-0.59%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2020 15.15 15.19 15.05 15.09 138,218 -0.09(-0.59%)
Dec 02, 2020 15.01 15.22 14.97 15.18 134,328 +0.12(+0.80%)
Dec 01, 2020 14.89 15.10 14.89 15.06 92,429 +0.32(+2.17%)
Nov 30, 2020 14.94 14.98 14.72 14.74 120,414 -0.36(-2.38%)
Nov 27, 2020 15.13 15.15 15.06 15.10 78,500 -0.25(-1.63%)
Nov 25, 2020 15.28 15.38 15.22 15.35 95,100 +0.08(+0.52%)
Nov 24, 2020 14.98 15.29 14.98 15.27 152,192 +0.58(+3.95%)
Nov 23, 2020 14.61 14.75 14.61 14.69 109,786 +0.12(+0.82%)
Nov 20, 2020 14.54 14.59 14.49 14.57 103,800 +0.09(+0.62%)
Nov 19, 2020 14.32 14.51 14.29 14.48 157,606 +0.34(+2.40%)
Nov 18, 2020 14.23 14.34 14.14 14.14 319,760 +0.16(+1.14%)
Nov 17, 2020 13.92 14.00 13.88 13.98 197,897 +0.17(+1.23%)
Nov 16, 2020 13.55 13.86 13.55 13.81 214,140 +0.32(+2.37%)
Nov 13, 2020 13.38 13.55 13.37 13.49 114,900 +0.22(+1.66%)
Nov 12, 2020 13.35 13.43 13.26 13.27 165,638 -0.36(-2.64%)
Nov 11, 2020 13.73 13.73 13.56 13.63 185,330 -0.07(-0.51%)
Nov 10, 2020 13.69 13.80 13.60 13.70 228,404 -0.06(-0.44%)
Nov 09, 2020 13.48 13.89 13.41 13.76 269,637 +0.81(+6.25%)
Nov 06, 2020 13.01 13.05 12.83 12.95 133,800 -0.06(-0.46%)
Nov 05, 2020 12.83 13.04 12.83 13.01 147,385 +0.57(+4.58%)
Nov 04, 2020 12.38 12.59 12.28 12.44 140,956 -0.29(-2.28%)
Nov 03, 2020 12.53 12.77 12.53 12.73 136,924 +0.18(+1.43%)
Nov 02, 2020 12.63 12.69 12.46 12.55 139,429 -0.15(-1.18%)
Oct 30, 2020 12.71 12.77 12.60 12.70 192,300 -0.10(-0.78%)
Oct 29, 2020 12.55 12.86 12.40 12.80 429,476 +0.16(+1.27%)
Oct 28, 2020 12.85 12.89 12.63 12.64 143,146 -0.51(-3.88%)
Oct 27, 2020 13.28 13.29 13.11 13.15 150,316 -0.11(-0.83%)
Oct 26, 2020 13.31 13.35 13.14 13.26 182,726 -0.22(-1.63%)
Oct 23, 2020 13.47 13.53 13.41 13.48 107,000 +0.09(+0.67%)
Oct 22, 2020 13.22 13.47 13.21 13.39 135,097 +0.21(+1.59%)
Oct 21, 2020 13.15 13.26 13.11 13.18 131,989 +0.12(+0.92%)
Oct 20, 2020 13.07 13.16 13.01 13.06 139,964 -0.11(-0.84%)
Oct 19, 2020 13.30 13.33 13.13 13.17 183,247 -0.11(-0.83%)
Oct 16, 2020 13.21 13.32 13.20 13.28 85,300 -0.01(-0.08%)
Oct 15, 2020 13.10 13.30 13.09 13.29 114,590 -0.01(-0.08%)
Oct 14, 2020 13.32 13.38 13.27 13.30 152,546 -0.08(-0.60%)
Oct 13, 2020 13.46 13.50 13.28 13.38 267,791 -0.01(-0.07%)
Oct 12, 2020 13.20 13.39 13.20 13.39 212,526 +0.33(+2.53%)
Oct 09, 2020 13.04 13.07 12.92 13.06 186,200 +0.15(+1.16%)
Oct 08, 2020 12.88 12.92 12.83 12.91 142,483 +0.16(+1.25%)
Oct 07, 2020 12.74 12.79 12.69 12.75 146,069 +0.42(+3.41%)
Oct 06, 2020 12.53 12.59 12.32 12.33 228,611 -0.09(-0.72%)
Oct 05, 2020 12.29 12.45 12.29 12.42 169,133 +0.40(+3.33%)
Oct 02, 2020 11.81 12.09 11.80 12.02 240,200 -0.07(-0.58%)
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.