Westpac Banking Historical Data - WBC

WBC Historical Prices

Date Open Close Change Change (%) Low High Volume
Jul 19 2019 27.63 27.88 0.31 +1.12% 27.58 278.89999 4,374,632
Jul 18 2019 27.76 27.57 -0.08 -0.29% 27.44 27.76 4,403,745
Jul 17 2019 27.64 27.65 -0.03 -0.11% 27.52 27.755 4,016,392
Jul 16 2019 27.75 27.68 -0.19 -0.68% 27.555 27.8 4,059,795
Jul 15 2019 27.82 27.87 -0.14 -0.5% 27.65 27.93 3,074,525
Jul 12 2019 27.8 28.01 -0.03 -0.11% 27.8 28.23 4,144,304
Jul 11 2019 27.76 28.04 0.16 +0.57% 27.65 28.09 4,541,375
Jul 10 2019 28.09 27.88 0.01 +0.04% 27.83 28.17 3,245,360
Jul 09 2019 27.92 27.87 -0.19 -0.68% 27.75 28.05 4,694,022
Jul 08 2019 28.44 28.06 -0.3 -1.06% 27.96 28.45 4,495,253
Jul 05 2019 28.25 28.36 0.07 +0.25% 28.15 28.44 4,356,259
Jul 04 2019 28.04 28.29 0.35 +1.25% 27.93 28.335 5,711,968
Jul 03 2019 27.61 27.94 0.03 +0.11% 27.51 28.06 6,473,030
Jul 02 2019 28.39 27.91 -0.56 -1.97% 27.83 28.43 7,332,275
Jul 01 2019 28.46 28.47 0.14 +0.49% 28.25 28.6 6,153,464
Jun 28 2019 28.3 28.33 0.24 +0.85% 28.24 28.45 10,952,648
Jun 27 2019 28.04 28.09 0.05 +0.18% 27.96 28.23 3,768,506
Jun 26 2019 28.2 28.04 -0.24 -0.85% 28.02 28.23 7,044,298
Jun 25 2019 28.29 28.28 0.04 +0.14% 28.155 28.41 4,944,877
Jun 24 2019 28.11 28.24 0.09 +0.32% 27.689 28.27 5,547,883
Jun 21 2019 28.4 28.15 -0.21 -0.74% 28.09 28.41 8,360,195
Jun 20 2019 28.42 28.36 0.05 +0.18% 28.15 28.46 7,853,818
Jun 19 2019 28.41 28.31 0.24 +0.86% 28.27 28.45 6,002,978
Jun 18 2019 27.85 28.07 0.03 +0.11% 27.85 28.1 8,569,096
Jun 17 2019 27.97 28.04 0.22 +0.79% 27.9 28.15 4,025,639
Jun 14 2019 27.81 27.82 -0.31 -1.1% 27.58 27.99 5,821,098
Jun 13 2019 28.25 28.13 0.10 +0.36% 28 28.27 3,627,130
Jun 12 2019 28.35 28.03 -0.26 -0.92% 27.95 28.47 4,829,584
Jun 11 2019 28.12 28.29 0.38 +1.36% 28.12 28.36 6,324,669
Jun 10 2019 27.92 27.91 0.00 +0.00% 27.86 27.99 0
Jun 07 2019 27.92 27.91 0.05 +0.18% 27.86 27.99 4,882,815
Jun 06 2019 27.71 27.86 0.26 +0.94% 27.63 27.935 6,720,922
Jun 05 2019 27.36 27.6 0.34 +1.25% 27.35 27.779 9,338,088
Jun 04 2019 27.04 27.26 0.17 +0.63% 26.96 27.34 8,349,348
Jun 03 2019 27.23 27.09 -0.32 -1.17% 27.07 27.38 7,186,891
May 31 2019 27.5 27.41 -0.15 -0.54% 27.22 27.63 12,545,717
May 30 2019 27.55 27.56 0.68 +2.53% 27.51 27.74 7,997,279
May 29 2019 26.88 26.88 0.00 +0.00% 26.88 26.88 0
May 28 2019 26.88 26.88 0.00 +0.00% 26.88 26.88 0
May 27 2019 26.88 26.88 0.00 +0.00% 26.88 26.88 0
May 26 2019 26.88 26.88 0.00 +0.00% 26.88 26.88 0
May 23 2019 26.88 26.88 0.00 +0.00% 26.88 26.88 0
May 22 2019 26.88 26.88 0.00 +0.00% 26.88 26.88 0
May 21 2019 26.88 26.88 0.00 +0.00% 26.88 26.88 0
May 20 2019 26.88 26.88 0.00 +0.00% 26.88 26.88 0
May 19 2019 26.88 26.88 0.00 +0.00% 26.88 26.88 0
May 16 2019 26.88 26.88 0.00 +0.00% 26.88 26.88 0
May 15 2019 26.88 26.88 0.00 +0.00% 26.88 26.88 0
May 14 2019 26.88 26.88 0.00 +0.00% 26.88 26.88 0
May 13 2019 26.88 26.88 0.00 +0.00% 26.88 26.88 0
May 12 2019 26.88 26.88 0.00 +0.00% 26.88 26.88 0
May 09 2019 26.88 26.88 0.00 +0.00% 26.88 26.88 0
May 08 2019 26.88 26.88 0.00 +0.00% 26.88 26.88 0
May 07 2019 26.88 26.88 0.00 +0.00% 26.88 26.88 0
May 06 2019 26.88 26.88 0.00 +0.00% 26.88 26.88 0
May 05 2019 26.88 26.88 0.00 +0.00% 26.88 26.88 0
May 02 2019 26.88 26.88 0.00 +0.00% 26.88 26.88 0
May 01 2019 26.88 26.88 0.00 +0.00% 26.88 26.88 0
Apr 30 2019 26.88 26.88 0.00 +0.00% 26.88 26.88 0
Apr 29 2019 26.88 26.88 0.00 +0.00% 26.88 26.88 0
Apr 28 2019 26.88 26.88 0.00 +0.00% 26.88 26.88 0
Apr 25 2019 26.88 26.88 0.00 +0.00% 26.88 26.88 0
Apr 24 2019 26.88 26.88 0.00 +0.00% 26.88 26.88 0
Apr 23 2019 26.88 26.88 0.00 +0.00% 26.88 26.88 0
Apr 22 2019 26.88 26.88 0.00 +0.00% 26.88 26.88 0
Your Recent History
ASX
WBC
Westpac Ba..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20190722 08:19:30