OTC Markets OTCPK - Delayed Quote USD

Westpac Banking Corporation (WEBNF)

Compare
21.00 0.00 (0.00%)
At close: October 14 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 14, 2024 20.64 21.00 20.32 21.00 21.00 2,500
Oct 11, 2024 20.64 20.64 20.64 20.64 20.64 -
Oct 10, 2024 20.64 20.64 20.64 20.64 20.64 600
Oct 9, 2024 22.05 22.05 20.32 20.32 20.32 1,300
Oct 8, 2024 21.02 21.02 21.02 21.02 21.02 500
Oct 7, 2024 20.25 20.25 20.25 20.25 20.25 6,400
Oct 4, 2024 20.00 20.25 20.00 20.25 20.25 1,000
Oct 3, 2024 20.10 20.10 20.10 20.10 20.10 -
Oct 2, 2024 21.09 21.09 20.10 20.10 20.10 1,900
Oct 1, 2024 20.70 20.70 20.70 20.70 20.70 100
Sep 30, 2024 22.36 22.36 22.36 22.36 22.36 300
Sep 27, 2024 21.63 21.73 21.63 21.70 21.70 1,400
Sep 26, 2024 22.00 22.00 22.00 22.00 22.00 1,800
Sep 25, 2024 22.00 22.00 21.29 21.29 21.29 1,300
Sep 24, 2024 21.55 22.14 21.55 22.14 22.14 4,300
Sep 23, 2024 22.75 22.99 22.10 22.99 22.99 1,200
Sep 20, 2024 23.28 23.28 22.75 22.75 22.75 400
Sep 19, 2024 22.42 22.45 22.42 22.45 22.45 1,400
Sep 18, 2024 22.50 22.50 22.03 22.03 22.03 1,100
Sep 17, 2024 22.25 22.25 22.05 22.05 22.05 1,300
Sep 16, 2024 21.75 21.75 21.75 21.75 21.75 300
Sep 13, 2024 21.60 21.61 21.60 21.61 21.61 6,700
Sep 12, 2024 21.40 21.60 20.25 21.60 21.60 7,800
Sep 11, 2024 21.00 21.00 21.00 21.00 21.00 -
Sep 10, 2024 21.50 21.50 20.46 21.00 21.00 5,500
Sep 9, 2024 21.00 21.00 20.78 20.78 20.78 1,700
Sep 6, 2024 20.98 20.98 20.98 20.98 20.98 200
Sep 5, 2024 21.00 21.00 20.58 20.58 20.58 1,600
Sep 4, 2024 21.30 21.30 21.00 21.00 21.00 4,300
Sep 3, 2024 21.10 21.10 21.10 21.10 21.10 4,700
Aug 30, 2024 20.80 21.05 20.80 21.05 21.05 28,900
Aug 29, 2024 21.00 21.00 20.35 20.80 20.80 12,300
Aug 28, 2024 19.89 19.89 19.89 19.89 19.89 1,100
Aug 27, 2024 19.89 19.89 19.89 19.89 19.89 500
Aug 26, 2024 20.40 20.75 20.40 20.75 20.75 4,600
Aug 23, 2024 20.10 20.15 19.70 19.70 19.70 1,800
Aug 22, 2024 19.70 19.70 19.70 19.70 19.70 1,200
Aug 21, 2024 20.39 20.39 20.39 20.39 20.39 300
Aug 20, 2024 19.99 20.20 19.99 20.20 20.20 20,300
Aug 19, 2024 20.00 20.25 19.20 20.16 20.16 4,000
Aug 16, 2024 19.50 19.60 19.50 19.60 19.60 5,000
Aug 15, 2024 18.20 19.50 18.19 18.19 18.19 2,300
Aug 14, 2024 17.85 17.85 17.85 17.85 17.85 800
Aug 13, 2024 18.10 18.10 17.75 17.75 17.75 800
Aug 12, 2024 17.55 17.55 17.55 17.55 17.55 600
Aug 9, 2024 17.70 17.70 17.70 17.70 17.70 -
Aug 8, 2024 17.70 17.70 17.70 17.70 17.70 -
Aug 7, 2024 17.70 17.70 17.70 17.70 17.70 -
Aug 6, 2024 17.70 17.70 17.70 17.70 17.70 400
Aug 5, 2024 18.87 18.87 17.67 17.67 17.67 400
Aug 2, 2024 18.88 18.88 18.88 18.88 18.88 -
Aug 1, 2024 18.88 18.88 18.88 18.88 18.88 300
Jul 31, 2024 19.00 19.25 19.00 19.25 19.25 900
Jul 30, 2024 18.52 18.52 18.52 18.52 18.52 1,200
Jul 29, 2024 18.52 18.52 18.52 18.52 18.52 -
Jul 26, 2024 18.52 18.52 18.52 18.52 18.52 900
Jul 25, 2024 18.00 18.00 18.00 18.00 18.00 -
Jul 24, 2024 18.00 18.00 18.00 18.00 18.00 1,600
Jul 23, 2024 17.90 17.90 17.90 17.90 17.90 2,000
Jul 22, 2024 17.65 17.69 17.65 17.69 17.69 300
Jul 19, 2024 17.45 18.20 17.45 18.20 18.20 800
Jul 18, 2024 19.10 19.10 19.10 19.10 19.10 100
Jul 17, 2024 19.00 19.05 18.46 19.00 19.00 10,400
Jul 16, 2024 18.50 18.50 18.46 18.46 18.46 1,500
Jul 15, 2024 18.24 18.24 18.24 18.24 18.24 -
Jul 12, 2024 18.24 18.24 18.24 18.24 18.24 -
Jul 11, 2024 18.50 18.50 18.24 18.24 18.24 5,300
Jul 10, 2024 18.50 18.55 18.33 18.55 18.55 2,500
Jul 9, 2024 18.25 18.33 18.25 18.33 18.33 1,400
Jul 8, 2024 18.35 18.35 18.18 18.20 18.20 5,500
Jul 5, 2024 17.92 17.92 17.92 17.92 17.92 300
Jul 3, 2024 17.69 17.69 17.69 17.69 17.69 1,000
Jul 2, 2024 17.51 18.10 17.51 18.10 18.10 1,300
Jul 1, 2024 18.00 18.00 18.00 18.00 18.00 200
Jun 28, 2024 17.00 17.00 17.00 17.00 17.00 -
Jun 27, 2024 17.00 17.00 17.00 17.00 17.00 500
Jun 26, 2024 17.63 17.63 17.63 17.63 17.63 -
Jun 25, 2024 17.63 17.63 17.63 17.63 17.63 -
Jun 24, 2024 17.63 17.63 17.63 17.63 17.63 1,100
Jun 21, 2024 17.95 17.95 17.95 17.95 17.95 200
Jun 20, 2024 18.00 18.25 17.58 18.25 18.25 7,700
Jun 18, 2024 18.00 18.00 18.00 18.00 18.00 5,300
Jun 17, 2024 17.77 17.77 17.77 17.77 17.77 -
Jun 14, 2024 17.70 17.77 17.70 17.77 17.77 400
Jun 13, 2024 17.70 17.74 17.70 17.70 17.70 4,500
Jun 12, 2024 17.72 17.85 17.72 17.84 17.84 7,400
Jun 11, 2024 17.36 17.36 17.36 17.36 17.36 200
Jun 10, 2024 17.13 17.40 17.13 17.40 17.40 700
Jun 7, 2024 17.65 17.65 17.50 17.50 17.50 500
Jun 6, 2024 17.79 17.80 17.52 17.52 17.52 3,400
Jun 5, 2024 18.15 18.15 17.28 17.85 17.85 2,900
Jun 4, 2024 17.20 17.20 17.20 17.20 17.20 100
Jun 3, 2024 17.10 17.10 17.10 17.10 17.10 600
May 31, 2024 16.54 16.54 16.54 16.54 16.54 200
May 30, 2024 16.91 16.91 16.91 16.91 16.91 1,700
May 29, 2024 16.67 17.00 16.67 16.98 16.98 2,400
May 28, 2024 17.31 17.31 17.31 17.31 17.31 3,400
May 24, 2024 17.31 17.31 17.31 17.31 17.31 -
May 23, 2024 17.31 17.31 17.31 17.31 17.31 700
May 22, 2024 17.75 17.75 17.75 17.75 17.75 300
May 21, 2024 18.02 18.02 17.69 17.69 17.69 2,200
May 20, 2024 17.59 17.59 17.59 17.59 17.59 100
May 17, 2024 17.39 17.39 17.39 17.39 17.39 -
May 16, 2024 17.26 17.39 17.26 17.39 17.39 2,000
May 15, 2024 17.36 17.55 17.00 17.55 17.55 11,200
May 14, 2024 17.85 17.85 17.36 17.36 17.36 300
May 13, 2024 18.22 18.22 18.22 18.22 18.22 800
May 10, 2024 17.11 17.38 17.11 17.38 17.38 2,200
May 9, 2024 0.85 Dividend
May 9, 2024 17.50 17.51 17.50 17.51 17.51 1,800
May 8, 2024 18.15 18.20 18.15 18.20 17.35 2,600
May 7, 2024 17.84 18.30 17.84 18.18 17.33 463,100
May 6, 2024 17.75 17.89 17.68 17.89 17.06 15,300
May 3, 2024 17.20 17.30 17.05 17.30 16.50 1,900
May 2, 2024 16.50 17.03 16.50 17.03 16.24 500
May 1, 2024 16.86 16.86 16.86 16.86 16.08 -
Apr 30, 2024 16.86 16.86 16.86 16.86 16.08 600
Apr 29, 2024 16.77 16.77 16.77 16.77 15.99 -
Apr 26, 2024 16.47 16.77 16.47 16.77 15.99 1,400
Apr 25, 2024 17.02 17.02 17.02 17.02 16.23 100
Apr 24, 2024 16.46 17.00 16.46 16.66 15.89 6,600
Apr 23, 2024 16.29 16.29 16.29 16.29 15.53 -
Apr 22, 2024 16.55 16.55 16.29 16.29 15.53 1,700
Apr 19, 2024 16.22 16.48 16.00 16.25 15.49 2,600
Apr 18, 2024 16.50 16.55 16.50 16.55 15.78 900
Apr 17, 2024 16.02 16.02 16.02 16.02 15.28 200
Apr 16, 2024 15.90 16.25 15.90 16.24 15.49 1,900
Apr 15, 2024 17.27 17.27 17.27 17.27 16.47 100
Apr 12, 2024 17.27 17.27 17.27 17.27 16.47 -
Apr 11, 2024 17.27 17.27 17.27 17.27 16.47 -
Apr 10, 2024 17.27 17.27 17.27 17.27 16.47 200
Apr 9, 2024 17.25 17.41 17.25 17.41 16.60 800
Apr 8, 2024 16.77 16.77 16.77 16.77 15.99 400
Apr 5, 2024 17.16 17.16 17.16 17.16 16.36 200
Apr 4, 2024 16.62 17.77 16.62 17.22 16.42 10,400
Apr 3, 2024 16.85 16.98 16.74 16.98 16.19 900
Apr 2, 2024 17.01 17.01 17.01 17.01 16.22 400
Apr 1, 2024 16.82 16.82 16.82 16.82 16.04 100
Mar 28, 2024 17.11 17.11 17.02 17.02 16.23 800
Mar 27, 2024 16.99 16.99 16.97 16.97 16.18 2,600
Mar 26, 2024 16.82 17.22 16.82 17.16 16.36 1,900
Mar 25, 2024 16.92 16.92 16.92 16.92 16.13 1,300
Mar 22, 2024 16.21 17.52 16.21 17.25 16.45 2,000
Mar 21, 2024 17.19 17.52 17.19 17.52 16.71 3,600
Mar 20, 2024 17.50 17.50 17.50 17.50 16.69 200
Mar 19, 2024 17.04 17.53 17.04 17.11 16.31 2,100
Mar 18, 2024 17.00 17.00 17.00 17.00 16.21 400
Mar 15, 2024 17.50 17.99 17.50 17.99 17.15 3,000
Mar 14, 2024 17.45 17.45 17.45 17.45 16.64 200
Mar 13, 2024 17.60 18.03 17.60 18.03 17.19 6,200
Mar 12, 2024 17.68 17.68 17.68 17.68 16.86 200
Mar 11, 2024 16.87 16.87 16.87 16.87 16.09 100
Mar 8, 2024 18.28 18.45 18.00 18.06 17.22 8,800
Mar 7, 2024 17.75 17.90 17.75 17.90 17.07 4,500
Mar 6, 2024 17.45 18.00 17.02 17.75 16.92 4,500
Mar 5, 2024 17.20 17.20 17.03 17.03 16.24 1,100
Mar 4, 2024 17.25 17.25 17.00 17.00 16.21 3,200
Mar 1, 2024 16.74 17.26 16.74 16.94 16.15 3,000
Feb 29, 2024 16.70 17.00 16.70 16.82 16.04 2,100
Feb 28, 2024 16.70 16.70 16.70 16.70 15.92 300
Feb 27, 2024 16.96 17.04 16.79 16.79 16.01 5,100
Feb 26, 2024 17.07 17.07 16.74 16.77 15.99 8,700
Feb 23, 2024 16.55 16.96 16.55 16.60 15.83 3,800
Feb 22, 2024 16.65 16.85 16.65 16.80 16.02 2,400
Feb 21, 2024 16.74 17.00 16.74 17.00 16.21 2,400
Feb 20, 2024 16.32 16.93 16.25 16.44 15.68 15,000
Feb 16, 2024 15.70 16.00 15.56 16.00 15.26 10,300
Feb 15, 2024 15.80 16.00 15.69 15.69 14.96 4,300
Feb 14, 2024 15.49 15.65 15.16 15.16 14.46 4,500
Feb 13, 2024 15.68 15.72 15.57 15.57 14.85 700
Feb 12, 2024 15.30 15.72 15.30 15.72 14.99 2,600
Feb 9, 2024 15.60 15.81 15.23 15.61 14.88 1,400
Feb 8, 2024 15.56 15.81 15.46 15.46 14.74 1,500
Feb 7, 2024 15.75 15.75 15.42 15.52 14.80 3,200
Feb 6, 2024 15.50 15.54 15.03 15.36 14.65 1,800
Feb 5, 2024 15.03 15.03 15.03 15.03 14.33 1,000
Feb 2, 2024 15.04 15.04 15.04 15.04 14.34 300
Feb 1, 2024 15.60 15.60 15.10 15.60 14.87 1,800
Jan 31, 2024 15.59 15.80 15.59 15.80 15.07 600
Jan 30, 2024 15.35 15.72 15.22 15.22 14.51 5,600
Jan 29, 2024 15.13 16.00 15.13 15.79 15.06 3,100
Jan 26, 2024 16.00 16.00 15.40 15.40 14.68 500
Jan 25, 2024 15.20 16.00 14.99 15.96 15.22 5,900
Jan 24, 2024 15.09 15.09 15.09 15.09 14.39 400
Jan 23, 2024 14.94 14.94 14.94 14.94 14.25 700
Jan 22, 2024 15.37 15.37 15.37 15.37 14.66 1,500
Jan 19, 2024 15.24 15.35 15.24 15.35 14.64 2,700
Jan 18, 2024 14.80 15.00 14.80 15.00 14.30 5,800
Jan 17, 2024 14.81 14.87 14.56 14.87 14.18 1,200
Jan 16, 2024 15.25 15.25 15.00 15.00 14.30 1,600
Jan 12, 2024 15.52 15.95 15.39 15.95 15.21 7,300
Jan 11, 2024 15.52 15.52 15.52 15.52 14.80 -
Jan 10, 2024 15.05 15.52 15.05 15.52 14.80 14,100
Jan 9, 2024 15.40 15.40 15.40 15.40 14.68 -
Jan 8, 2024 15.40 15.40 15.40 15.40 14.68 200
Jan 5, 2024 15.62 15.62 15.25 15.25 14.54 1,900
Jan 4, 2024 15.00 15.00 15.00 15.00 14.30 2,100
Jan 3, 2024 15.20 15.20 15.20 15.20 14.49 2,600
Jan 2, 2024 15.30 15.30 15.02 15.02 14.32 14,100
Dec 29, 2023 15.55 15.55 15.00 15.00 14.30 4,600
Dec 28, 2023 15.69 15.81 15.67 15.81 15.08 1,000
Dec 27, 2023 15.63 15.63 15.36 15.36 14.65 4,000
Dec 26, 2023 14.60 15.30 14.60 15.30 14.59 1,700
Dec 22, 2023 15.22 15.46 15.22 15.46 14.74 1,700
Dec 21, 2023 15.10 15.35 15.04 15.04 14.34 1,000
Dec 20, 2023 14.84 15.36 14.84 15.36 14.65 3,600
Dec 19, 2023 14.63 15.08 14.63 15.08 14.38 2,200
Dec 18, 2023 14.70 14.82 14.70 14.82 14.13 1,500
Dec 15, 2023 14.82 14.82 14.82 14.82 14.13 400
Dec 14, 2023 14.75 15.00 14.48 14.67 13.99 5,100
Dec 13, 2023 14.20 14.76 14.20 14.76 14.07 1,000
Dec 12, 2023 13.93 14.25 13.93 13.99 13.34 3,300
Dec 11, 2023 14.16 14.16 14.16 14.16 13.50 -
Dec 8, 2023 14.35 14.35 14.16 14.16 13.50 2,400
Dec 7, 2023 14.25 14.25 14.02 14.02 13.37 4,400
Dec 6, 2023 13.86 14.20 13.86 14.14 13.48 8,900
Dec 5, 2023 13.48 14.09 13.48 13.94 13.29 7,300
Dec 4, 2023 14.06 14.10 13.83 14.00 13.35 20,100
Dec 1, 2023 14.14 14.14 14.14 14.14 13.48 400
Nov 30, 2023 13.83 13.83 13.83 13.83 13.19 300
Nov 29, 2023 13.70 13.77 13.67 13.77 13.13 1,300
Nov 28, 2023 14.00 14.08 13.99 14.08 13.43 1,800
Nov 27, 2023 13.59 13.85 13.59 13.85 13.21 1,400
Nov 24, 2023 14.05 14.05 14.05 14.05 13.40 800
Nov 22, 2023 13.70 13.70 13.70 13.70 13.06 700
Nov 21, 2023 13.93 13.93 13.67 13.67 13.03 3,800
Nov 20, 2023 13.84 14.05 13.74 13.74 13.10 4,900
Nov 17, 2023 13.59 13.59 13.59 13.59 12.96 -
Nov 16, 2023 13.36 13.59 13.34 13.59 12.96 1,100
Nov 15, 2023 13.77 13.77 13.77 13.77 13.13 1,600
Nov 14, 2023 13.44 13.44 13.44 13.44 12.82 2,800
Nov 13, 2023 13.21 13.44 13.21 13.44 12.82 1,200
Nov 10, 2023 13.43 13.43 13.04 13.04 12.43 4,900
Nov 9, 2023 0.66 Dividend
Nov 9, 2023 13.52 13.52 13.23 13.23 12.62 2,900
Nov 8, 2023 13.90 14.17 13.90 14.17 12.88 200
Nov 7, 2023 13.13 13.85 13.13 13.85 12.59 900
Nov 6, 2023 14.00 14.00 14.00 14.00 12.73 400
Nov 3, 2023 14.10 14.10 14.02 14.02 12.75 400
Nov 2, 2023 13.45 14.10 13.45 14.10 12.82 1,300
Nov 1, 2023 13.34 13.65 13.34 13.60 12.36 16,800
Oct 31, 2023 13.04 13.24 13.04 13.24 12.04 700
Oct 30, 2023 13.03 13.03 13.03 13.03 11.85 -
Oct 27, 2023 13.11 13.11 13.03 13.03 11.85 3,100
Oct 26, 2023 13.04 13.18 13.04 13.18 11.98 3,100
Oct 25, 2023 12.75 13.34 12.75 13.08 11.89 2,000
Oct 24, 2023 13.71 13.71 13.29 13.62 12.38 40,500
Oct 23, 2023 13.15 13.35 13.15 13.35 12.14 500
Oct 20, 2023 13.20 13.20 13.20 13.20 12.00 1,100
Oct 19, 2023 13.20 13.20 13.20 13.20 12.00 2,700
Oct 18, 2023 13.16 13.84 13.16 13.84 12.58 4,200
Oct 17, 2023 13.15 13.91 13.15 13.91 12.65 15,600
Oct 16, 2023 13.49 13.78 13.20 13.78 12.53 37,900

Related Tickers

ICKB.F Industrial and Commercial Bank of China Limited
11.00
-0.90%
 
CBAPH.AX Commonwealth Bank of Australia
100.50
0.00%
 
360036.SS
 
NAL.SG National Australia Bank Ltd
23.26
+1.42%
 
HBC1.F HSBC Holdings plc
8.08
-0.10%
 
SVHH.HA Svenska Handelsbanken AB
8.90
-0.36%
 
C6T.F China Construction Bank Corporation
0.7100
-1.39%
 
SMFNF Sumitomo Mitsui Financial Group, Inc.
20.39
0.00%
 
SVHI.BE Svenska Handelsbanken AB
4.4600
+1.36%
 
BCLYF Barclays PLC
3.0300
0.00%