Westpac Banking Historical Data - WBC

WBC Historical Prices

Date Open Close Change Change (%) Low High Volume
Oct 17 2019 29.14 29.07 -0.19 -0.65% 28.96 29.34 7,483,186
Oct 16 2019 29.13 29.26 0.37 +1.28% 29.13 29.39 6,802,954
Oct 15 2019 28.9 28.89 -0.02 -0.07% 28.76 28.95 3,265,292
Oct 14 2019 28.98 28.91 0.16 +0.56% 28.87 29.07 4,155,772
Oct 11 2019 28.88 28.75 0.28 +0.98% 28.66 28.9 4,530,183
Oct 10 2019 28.46 28.47 -0.01 -0.04% 28.4 28.64 4,087,552
Oct 09 2019 28.42 28.48 -0.18 -0.63% 28.32 28.49 5,150,860
Oct 08 2019 28.75 28.66 0.07 +0.24% 28.48 28.79 3,914,086
Oct 07 2019 28.65 28.59 0.14 +0.49% 28.51 28.73 1,923,545
Oct 04 2019 28.52 28.45 -0.1 -0.35% 28.22 28.59 6,197,831
Oct 03 2019 28.46 28.55 -0.68 -2.33% 28.34 28.62 8,508,941
Oct 02 2019 29.38 29.23 -0.51 -1.71% 29.17 29.4 6,394,509
Oct 01 2019 29.62 29.74 0.00 +0.00% 29.4 29.805 6,392,544
Sep 30 2019 29.9 29.74 -0.2 -0.67% 29.66 29.99 5,426,789
Sep 27 2019 30 29.94 0.16 +0.54% 29.84 30.05 10,915,355
Sep 26 2019 30.03 29.78 -0.09 -0.28% 29.74 30.04 5,232,664
Sep 25 2019 29.79 29.865 -0.11 -0.35% 29.72 30 4,350,094
Sep 24 2019 29.92 29.97 0.15 +0.50% 29.83 30.05 6,650,688
Sep 23 2019 29.86 29.82 0.15 +0.51% 29.67 29.94 4,731,760
Sep 20 2019 29.57 29.67 0.11 +0.37% 29.55 29.76 8,765,617
Sep 19 2019 29.8 29.56 0.07 +0.24% 29.49 29.91 10,788,803
Sep 18 2019 29.62 29.49 -0.01 -0.03% 29.41 29.71 4,714,658
Sep 17 2019 29.5 29.5 0.00 +0.00% 29.5 29.5 0
Sep 16 2019 29.4 29.5 -0.12 -0.41% 29.27 29.56 5,174,011
Sep 13 2019 29.78 29.62 -0.04 -0.13% 29.58 29.79 5,208,242
Sep 12 2019 29.85 29.66 0.14 +0.47% 29.62 29.97 5,638,073
Sep 11 2019 29.2 29.52 0.43 +1.48% 29.2 29.57 7,534,640
Sep 10 2019 29 29.09 0.18 +0.62% 28.96 29.18 6,110,556
Sep 09 2019 28.7 28.91 0.29 +1.01% 28.65 28.98 4,304,164
Sep 06 2019 28.62 28.62 0.07 +0.25% 28.49 28.73 4,207,126
Sep 05 2019 28.5 28.55 0.39 +1.38% 28.4 28.61 4,214,947
Sep 04 2019 27.9 28.16 -0.17 -0.6% 27.89 28.24 5,466,903
Sep 03 2019 28.33 28.33 0.08 +0.28% 28.255 28.54 4,171,774
Sep 02 2019 28.11 28.25 0.06 +0.21% 28.01 28.34 3,019,954
Aug 30 2019 27.78 28.19 0.54 +1.95% 27.78 28.25 9,896,918
Aug 29 2019 27.7 27.65 0.14 +0.51% 27.48 27.73 7,637,931
Aug 28 2019 27.59 27.51 -0.16 -0.58% 27.45 27.67 4,287,938
Aug 27 2019 27.58 27.67 0.15 +0.55% 27.55 27.77 4,548,635
Aug 26 2019 27.39 27.52 -0.26 -0.94% 27.21 27.54 4,188,564
Aug 23 2019 27.73 27.78 -0.04 -0.14% 27.69 27.96 3,592,507
Aug 22 2019 27.81 27.82 0.27 +0.98% 27.52 27.85 4,440,141
Aug 21 2019 27.73 27.55 -0.44 -1.57% 27.46 27.85 7,844,439
Aug 20 2019 28.16 27.99 0.00 +0.00% 27.87 28.23 5,979,125
Aug 19 2019 27.96 27.99 0.17 +0.61% 27.84 28.09 4,219,381
Aug 16 2019 27.56 27.82 0.18 +0.65% 27.54 27.89 4,350,364
Aug 15 2019 27.95 27.64 -0.78 -2.74% 27.62 28 8,518,285
Aug 14 2019 28.62 28.42 0.04 +0.14% 28.29 28.64 4,535,047
Aug 13 2019 28.17 28.38 0.04 +0.14% 28.13 28.66 5,758,670
Aug 12 2019 28.21 28.34 0.14 +0.50% 28.11 28.43 3,278,088
Aug 09 2019 28.3 28.2 0.18 +0.64% 27.96 28.3 4,321,866
Aug 08 2019 27.62 28.02 -0.01 -0.04% 27.6 28.08 6,589,808
Aug 07 2019 27.72 28.03 0.30 +1.08% 27.6 28.15 6,272,328
Aug 06 2019 27.6 27.73 -0.74 -2.6% 27.52 27.94 7,758,377
Aug 05 2019 28.81 28.47 -0.28 -0.97% 28.405 28.97 6,186,028
Aug 02 2019 28.85 28.75 -0.09 -0.31% 28.65 28.93 4,730,410
Aug 01 2019 28.59 28.84 0.16 +0.56% 28.55 28.91 4,931,581
Jul 31 2019 28.93 28.68 -0.38 -1.31% 28.57 29 8,290,638
Jul 30 2019 28.9 29.06 0.27 +0.94% 28.69 29.11 7,736,400
Jul 29 2019 28.74 28.79 0.18 +0.63% 28.45 28.84 4,904,056
Jul 26 2019 28.8 28.61 -0.26 -0.88% 28.53 28.82 9,108,213
Jul 25 2019 28.59 28.865 0.47 +1.64% 28.5 28.89 7,809,549
Jul 24 2019 28.12 28.4 0.50 +1.79% 28.08 28.43 7,776,978
Jul 23 2019 27.98 27.9 0.07 +0.25% 27.79 27.98 4,631,253
Jul 22 2019 27.94 27.83 -0.05 -0.18% 27.68 27.99 3,350,888
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:20191018 19:42:20