Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Westpac Banking Corporation (WBC.F)

Compare
16.74
-1.29
(-7.15%)
At close: April 4 at 3:29:02 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202517.2317.2316.7416.7416.741,000
Apr 3, 202518.0918.1218.0318.0318.03-
Apr 2, 202518.4918.5118.0418.0418.041,000
Apr 1, 202518.1418.1418.1118.1118.11-
Mar 31, 202518.2218.2218.0718.1218.1258
Mar 28, 202518.4618.4618.3018.3018.30-
Mar 27, 202518.3318.3418.2818.2818.28-
Mar 26, 202518.1818.1818.1018.1018.10-
Mar 25, 202518.0018.0417.9918.0418.04-
Mar 24, 202518.0218.0618.0218.0618.06-
Mar 21, 202517.7417.7517.7117.7117.71-
Mar 20, 202517.6717.6717.6617.6617.66-
Mar 19, 202517.3917.3917.3617.3817.38-
Mar 18, 202517.4917.7017.4917.7017.70-
Mar 17, 202517.2917.3117.2917.3117.31-
Mar 14, 202517.0717.0717.0417.0417.04-
Mar 13, 202517.0417.0416.7016.7016.701,000
Mar 12, 202517.2217.2317.2017.2317.23-
Mar 11, 202517.5117.5217.2517.2517.25-
Mar 10, 202517.2117.5117.2117.5117.514,100
Mar 7, 202517.2817.2817.2117.2117.21-
Mar 6, 202517.9517.9517.8117.8117.81-
Mar 5, 202518.0418.0418.0418.0418.04-
Mar 4, 202518.3218.3318.2718.2718.27-
Mar 3, 202518.7518.7518.4718.4718.47-
Feb 28, 202518.4718.4718.4718.4718.47-
Feb 27, 202518.6318.6318.5418.5418.54-
Feb 26, 202518.6018.6018.6018.6018.60-
Feb 25, 202518.3918.3918.2018.3818.3822
Feb 24, 202518.4418.4418.4418.4418.44-
Feb 21, 202518.3718.3918.3718.3918.39-
Feb 20, 202518.5118.5118.5118.5118.51-
Feb 19, 202519.0819.0919.0319.0319.03-
Feb 18, 202519.0719.9319.0719.9319.93700
Feb 17, 202519.6319.6319.6319.6319.63-
Feb 14, 202520.3621.0020.3620.4820.48200
Feb 13, 202520.3220.3220.2720.2720.27-
Feb 12, 202520.5820.5820.4220.4220.42-
Feb 11, 202520.2820.2920.2720.2720.27-
Feb 10, 202520.1020.1020.1020.1020.10-
Feb 7, 202520.0120.0120.0120.0120.01-
Feb 6, 202519.9219.9619.9219.9219.92-
Feb 5, 202519.4619.4819.4619.4619.46-
Feb 4, 202519.6019.6019.5219.5519.55-
Feb 3, 202519.5019.5619.5019.5419.54-
Jan 31, 202519.8719.8719.8619.8619.86-
Jan 30, 202519.7619.8119.7619.7719.77-
Jan 29, 202519.7319.7319.6819.6819.68-
Jan 28, 202519.6019.6219.6019.6119.61-
Jan 27, 202519.5119.5119.4319.4319.43-
Jan 24, 202519.5319.5319.4819.4819.48-
Jan 23, 202519.4519.4619.4219.4619.46200
Jan 22, 202519.4219.5019.4219.5019.50-
Jan 21, 202519.2819.3219.2819.3219.32-
Jan 20, 202519.1019.1619.1019.1619.16-
Jan 17, 202519.0219.0319.0219.0319.03-
Jan 16, 202519.3419.3419.3319.3319.33-
Jan 15, 202518.7419.7118.7419.7119.7159
Jan 14, 202519.1119.1119.0619.0619.06-
Jan 13, 202518.7318.9118.7318.9118.91-
Jan 10, 202519.1819.1819.0919.0919.09-
Jan 9, 202519.5019.5319.4819.5119.51-
Jan 8, 202519.7219.7519.7019.7019.70-
Jan 7, 202519.3619.4219.3619.4219.42-
Jan 6, 202519.3519.3819.3519.3819.38-
Jan 3, 202519.3719.4019.3519.4019.40-
Jan 2, 202519.0519.2019.0519.2019.20-
Dec 30, 202418.9118.9118.9118.9118.91-
Dec 27, 202419.0719.0718.9918.9918.99-
Dec 23, 202418.9618.9618.8718.8718.87-
Dec 20, 202418.6518.6618.5918.5918.59-
Dec 19, 202418.8518.9718.8518.9718.97-
Dec 18, 202419.3319.3619.3319.3619.36-
Dec 17, 202419.3119.3119.2719.2719.27-
Dec 16, 202419.2019.2219.2019.2219.22-
Dec 13, 202419.1419.1419.1319.1319.131,645
Dec 12, 202419.1219.1219.0819.0819.08-
Dec 11, 202419.0119.0719.0119.0719.07-
Dec 10, 202419.1319.2019.1319.2019.20-
Dec 9, 202419.5619.6219.5619.6219.62800
Dec 6, 202419.4019.4019.3419.3419.34-
Dec 5, 202419.9019.9019.8419.8419.84-
Dec 4, 202419.8119.8119.7819.7919.79-
Dec 3, 202420.2420.2620.2020.2020.20-
Dec 2, 202420.0720.0920.0720.0920.09-
Nov 29, 202419.9920.0219.9920.0020.00-
Nov 28, 202420.1020.1720.1020.1720.17-
Nov 27, 202419.9519.9519.8919.8919.89-
Nov 26, 202419.8919.9019.8719.9019.90-
Nov 25, 202420.2620.4220.2620.4020.40-
Nov 22, 202420.3620.4320.3620.4320.43-
Nov 21, 202420.1220.1520.1220.1520.15-
Nov 20, 202419.7719.7719.7719.7719.77-
Nov 19, 202419.9519.9519.9319.9319.93-
Nov 18, 202419.8719.8819.8519.8519.85-
Nov 15, 202419.6819.6819.6619.6619.66-
Nov 14, 202419.4419.4819.3119.3119.31-
Nov 13, 202419.1119.1119.1119.1119.11-
Nov 12, 202419.2119.2319.2119.2319.23-
Nov 11, 202419.1119.1519.1119.1519.15-
Nov 8, 202419.3619.3619.2319.2319.23-
Nov 7, 2024 0.42 Dividend
Nov 7, 202418.9218.9918.9218.9918.99-
Nov 6, 202419.3219.9019.3219.4218.66256
Nov 5, 202419.2919.5019.2919.5018.74-
Nov 4, 202419.0919.1019.0919.0918.34-
Nov 1, 202418.8018.8818.7618.8818.14100
Oct 31, 202418.9118.9218.8918.8918.15-
Oct 30, 202418.9218.9218.9118.9118.17-
Oct 29, 202419.1519.1719.1519.1518.40-
Oct 28, 202419.2119.2119.1819.1818.43-
Oct 25, 202419.2719.3319.2719.3318.58-
Oct 24, 202419.3619.4019.3519.3518.59-
Oct 23, 202419.3119.3319.2319.2318.48-
Oct 22, 202419.2419.2519.2219.2518.50-
Oct 21, 202419.5319.5519.4719.4718.71-
Oct 18, 202419.5919.6419.5919.6218.85-
Oct 17, 202419.4819.6919.4819.6918.92-
Oct 16, 202419.0619.0619.0419.0618.31-
Oct 15, 202418.9518.9518.9018.9418.20400
Oct 14, 202418.6318.6318.6118.6117.88-
Oct 11, 202418.5418.5518.5418.5417.81-
Oct 10, 202418.5418.5518.5118.5117.78-
Oct 9, 202418.6218.6218.6018.6217.89-
Oct 8, 202418.4218.4818.4118.4817.76-
Oct 7, 202418.6718.6718.5318.5317.80-
Oct 4, 202418.1618.1718.1618.1717.46-
Oct 3, 202418.6118.6118.5718.5717.84-
Oct 2, 202418.7918.7918.7918.7918.06-
Oct 1, 202419.0419.0519.0419.0518.30-
Sep 30, 202419.3119.3119.3119.3118.56-
Sep 27, 202419.4119.4219.3319.3318.57-
Sep 26, 202419.5219.5319.3919.5318.76-
Sep 25, 202419.6219.6219.6219.6218.85-
Sep 24, 202419.7719.7719.7719.7719.00-
Sep 23, 202420.1720.2220.1720.2219.42-
Sep 20, 202420.1020.1020.1020.1019.32-
Sep 19, 202420.0120.0120.0120.0119.23-
Sep 18, 202419.7919.7919.7919.7919.01-
Sep 17, 202419.6719.6719.6619.6618.89-
Sep 16, 202419.4819.4819.4819.4818.72-
Sep 13, 202419.1019.1019.0819.0818.33-
Sep 12, 202419.2319.2319.2319.2318.48-
Sep 11, 202418.8318.8318.8318.8318.10-
Sep 10, 202419.1619.1619.1619.1618.41-
Sep 9, 202418.8318.8318.8318.8318.10-
Sep 6, 202418.7519.1018.7019.1018.35-
Sep 5, 202418.8019.5318.8019.5318.76400
Sep 4, 202418.5018.5018.5018.5017.78-
Sep 3, 202419.0119.7419.0119.0118.2650
Sep 2, 202418.8518.8518.8518.8518.11-
Aug 30, 202418.8218.8218.8218.8218.08-
Aug 29, 202418.6318.6318.6318.6317.90-
Aug 28, 202418.4319.1418.4319.1418.39100
Aug 27, 202417.9717.9717.8117.8117.11-
Aug 26, 202418.2318.2318.2318.2317.51-
Aug 23, 202417.8017.8117.8017.8117.11-
Aug 22, 202417.8317.8317.8317.8317.13-
Aug 21, 202418.0118.0118.0118.0117.31-
Aug 20, 202418.1018.1018.0718.0717.36-
Aug 19, 202418.0418.0418.0418.0417.34-
Aug 16, 202417.5617.5617.5617.5616.87-
Aug 15, 202417.2817.3517.2717.3516.67-
Aug 14, 202417.0717.0717.0117.0116.34-
Aug 13, 202416.8516.8816.8516.8816.22-
Aug 12, 202416.6916.7316.6916.7316.07-
Aug 9, 202416.6116.6116.5716.5715.92-
Aug 8, 202416.3616.4616.3616.4615.81-
Aug 7, 202416.2616.3016.2616.3015.66-
Aug 6, 202416.2516.2516.2216.2215.58-
Aug 5, 202415.9715.9715.7515.7515.14-
Aug 2, 202417.1517.1517.1017.1016.43600
Aug 1, 202417.5717.5817.4817.4816.80100
Jul 31, 202417.6017.6017.4217.5716.88300
Jul 30, 202417.2817.2817.2817.2816.60-
Jul 29, 202417.1717.1717.1717.1716.50-
Jul 26, 202416.9416.9416.9416.9416.28-
Jul 25, 202416.7016.7016.6416.6716.02-
Jul 24, 202417.0117.0117.0117.0116.34-
Jul 23, 202416.9216.9216.8316.9216.25-
Jul 22, 202416.8516.8516.8516.8516.19-
Jul 19, 202417.1917.1916.9517.0416.37-
Jul 18, 202417.2217.2217.2217.2216.54-
Jul 17, 202417.3117.3117.3117.3116.63-
Jul 16, 202417.1017.1017.1017.1016.43-
Jul 15, 202417.1417.1417.1417.1416.47-
Jul 12, 202417.0517.0517.0517.0516.38-
Jul 11, 202416.8516.8516.8516.8516.19-
Jul 10, 202416.9316.9316.9316.9316.27-
Jul 9, 202416.9016.9016.9016.9016.24-
Jul 8, 202416.6316.6316.6316.6315.98-
Jul 5, 202416.6016.6016.6016.6015.95-
Jul 4, 202416.7016.7016.7016.7016.05-
Jul 3, 202416.5316.5316.5316.5315.88-
Jul 2, 202416.5216.5316.5216.5315.88-
Jul 1, 202416.5516.5516.5516.5515.90-
Jun 28, 202416.5516.6016.5516.6015.95-
Jun 27, 202416.5716.5716.5716.5715.92-
Jun 26, 202416.7416.7416.7416.7416.08-
Jun 25, 202416.7216.7216.7216.7216.07-
Jun 24, 202416.5316.5416.5316.5415.89-
Jun 21, 202416.6116.6116.6116.6115.96-
Jun 20, 202416.5916.5916.5916.5915.94-
Jun 19, 202416.5316.5316.5316.5315.88-
Jun 18, 202416.4916.4916.4916.4915.84-
Jun 17, 202416.3116.3116.3116.3115.68-
Jun 14, 202416.2116.2116.2116.2115.58-
Jun 13, 202416.2116.2116.2116.2115.57-
Jun 12, 202416.1416.1416.1416.1415.51-
Jun 11, 202416.0616.1516.0616.1515.52-
Jun 10, 202416.1116.1116.0816.0915.46-
Jun 7, 202416.1016.2116.0116.0115.38-
Jun 6, 202416.1916.1916.1916.1915.56-
Jun 5, 202416.0516.0516.0516.0515.43-
Jun 4, 202415.9715.9715.9715.9715.35-
Jun 3, 202415.9915.9915.9915.9915.36-
May 31, 202415.6015.6015.6015.6014.99-
May 30, 202415.5915.5915.5915.5914.98-
May 29, 202415.6115.6515.6115.6515.0365
May 28, 202416.0116.0116.0116.0115.39-
May 27, 202416.0516.0516.0516.0515.42-
May 24, 202415.9115.9115.9115.9115.29-
May 23, 202416.2116.2116.2116.2115.58-
May 22, 202416.3116.3516.3116.3515.71-
May 21, 202416.2816.2816.2816.2815.64-
May 20, 202416.2916.2916.2916.2915.66-
May 17, 202416.1416.2016.1416.2015.571,736
May 16, 202416.1016.1016.1016.1015.47-
May 15, 202415.8715.9215.8715.9215.30-
May 14, 202415.9615.9615.9615.9615.34-
May 13, 202416.0816.6016.0816.6015.95500
May 10, 202416.0516.0516.0416.0415.41-
May 9, 2024 0.08 Dividend
May 9, 202415.8015.8015.8015.8015.18-
May 8, 202416.6516.6516.2716.2715.49-
May 7, 202416.7516.7616.7516.7615.95150
May 6, 202416.3616.3616.3616.3615.57-
May 3, 202415.8815.8815.8815.8815.12-
May 2, 202415.4715.6015.4715.6014.85-
Apr 30, 202415.5215.5215.5215.5214.77-
Apr 29, 202415.4815.4815.4815.4814.73-
Apr 26, 202415.3615.3615.3615.3614.6280
Apr 25, 202415.6115.6115.6115.6114.86-
Apr 24, 202415.6415.6415.6415.6414.89-
Apr 23, 202415.4515.4515.4515.4514.70-
Apr 22, 202415.2115.2515.2115.2514.52-
Apr 19, 202415.0515.0515.0515.0514.32-
Apr 18, 202415.2215.2215.2215.2214.49-
Apr 17, 202415.1515.1515.1515.1514.42-
Apr 16, 202415.1415.1415.1415.1414.42-
Apr 15, 202415.6115.6115.6115.6114.86-
Apr 12, 202415.5515.5515.5515.5514.80-
Apr 11, 202415.5315.5315.5315.5314.79-
Apr 10, 202415.7815.7815.5615.5614.82-
Apr 9, 202415.7415.7415.7415.7414.98-
Apr 8, 202415.5315.5315.5315.5314.78-
Apr 5, 202415.4815.4815.4815.4814.74-
Apr 4, 202415.5015.5015.5015.5014.76-