Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NZSE - Delayed Quote NZD

Westpac Banking Corporation (WBC.NZ)

35.18
-1.12
(-3.09%)
At close: 4:36:45 PM GMT+12
Currency in NZD
Download
Date Open High Low Close Adj Close Volume
May 5, 202536.7037.0034.9135.1835.1816,664
May 5, 202536.7037.0034.9135.1835.1816,664
May 2, 202535.3036.4035.0936.3036.306,478
May 1, 202535.6035.6335.2035.5135.5110,758
Apr 30, 202535.2035.5035.2035.2935.2934,927
Apr 29, 202535.0035.2234.7935.1935.1917,664
Apr 28, 202533.8035.0033.8035.0035.003,847
Apr 24, 202534.3034.3433.8033.8033.808,439
Apr 23, 202533.8034.0833.8033.9033.906,473
Apr 22, 202533.5933.8033.0033.8033.8013,762
Apr 17, 202533.9033.9033.2933.3733.374,360
Apr 16, 202533.1533.7133.1533.7133.715,629
Apr 15, 202532.6933.4032.6933.1533.154,730
Apr 14, 202532.1432.1432.1432.1432.14-
Apr 11, 202533.3533.5531.6132.1432.1410,057
Apr 10, 202532.5134.0032.5133.2033.2011,237
Apr 9, 202531.6632.5031.4032.5032.5012,883
Apr 8, 202531.6032.1031.4631.6031.6015,788
Apr 7, 202533.0033.0030.9331.6031.6010,907
Apr 4, 202534.5034.5033.8533.8733.875,638
Apr 3, 202535.4535.4534.1534.8034.809,655
Apr 2, 202534.9635.4934.7835.4935.4921,952
Apr 1, 202535.1735.1734.3835.0035.007,346
Mar 31, 202534.0735.1934.0735.1935.196,855
Mar 28, 202534.8535.3734.0734.0734.0730,825
Mar 27, 202534.1634.6734.1234.6734.6713,092
Mar 26, 202534.1234.6034.1234.1534.157,204
Mar 25, 202534.5034.7534.1034.1034.1010,135
Mar 24, 202533.6034.3033.6034.3034.307,393
Mar 21, 202533.6033.7533.2533.5533.5547,015
Mar 20, 202532.6533.6132.6533.4733.4717,678
Mar 19, 202533.0033.0932.7532.7532.759,409
Mar 18, 202532.8133.1932.8133.0033.0018,302
Mar 17, 202533.7533.9032.7432.8332.836,215
Mar 14, 202532.7033.4732.4033.4733.478,059
Mar 13, 202532.9033.1232.6632.8432.8416,422
Mar 12, 202533.8933.8932.8532.8532.8515,603
Mar 11, 202533.7033.9732.9533.9733.9716,803
Mar 10, 202533.5034.2833.5033.9433.9411,078
Mar 7, 202534.7234.7233.5033.5033.5014,210
Mar 6, 202535.4935.4934.4334.7634.768,538
Mar 5, 202535.2035.2034.5035.0035.0010,940
Mar 4, 202535.2435.2434.5135.1235.1214,958
Mar 3, 202535.4035.5035.1535.1535.157,457
Feb 28, 202535.0535.4135.0035.4135.4111,350
Feb 27, 202535.0035.0334.5034.5034.5013,110
Feb 26, 202534.5234.8934.4234.8934.8911,238
Feb 25, 202534.4834.7034.4834.5134.5110,990
Feb 24, 202535.1735.1734.1034.4834.488,545
Feb 21, 202534.5335.1534.1034.2534.2515,326
Feb 20, 202536.2936.2934.3634.4534.4517,115
Feb 19, 202536.8036.8035.6336.2536.259,535
Feb 18, 202536.1536.7735.9636.2536.2511,796
Feb 17, 202538.6538.6536.0536.0536.0519,215
Feb 14, 202538.0039.0038.0038.5038.5023,360
Feb 13, 202538.5939.2437.8837.8837.8841,064
Feb 12, 202538.0038.5837.3738.4138.4121,255
Feb 11, 202537.7538.0937.7538.0038.0045,593
Feb 10, 202537.7237.7237.0037.6537.6519,130
Feb 7, 202537.0037.7837.0037.7537.7528,729
Feb 5, 202536.8237.0036.7937.0037.007,362
Feb 4, 202536.6936.9236.6936.8236.8224,959
Feb 3, 202536.8936.8936.0936.5736.5710,661
Jan 31, 202537.0037.4336.9536.9536.9511,155
Jan 30, 202536.9937.2536.7737.1037.108,942
Jan 29, 202536.8537.1736.7037.1737.1727,340
Jan 28, 202536.2536.9636.1536.7036.7038,465
Jan 27, 202536.7936.7935.9235.9635.96988
Jan 24, 202535.9336.6935.9336.6036.6017,594
Jan 23, 202536.5336.5335.9035.9035.908,532
Jan 22, 202536.0036.6135.8436.3236.3210,713
Jan 21, 202535.8436.3535.6736.0536.059,454
Jan 20, 202535.8336.0635.6235.6235.6218,658
Jan 17, 202536.2036.2035.5335.5335.5343,378
Jan 16, 202535.4036.0435.4035.8935.898,488
Jan 15, 202535.0635.3935.0635.3035.303,392
Jan 14, 202534.8835.3534.8034.8034.807,230
Jan 13, 202536.5536.6034.7834.7834.787,240
Jan 10, 202537.0537.0535.9036.0636.062,759
Jan 9, 202536.9336.9336.7336.8536.855,316
Jan 8, 202536.3037.1536.0037.1537.1534,657
Jan 7, 202535.8136.4535.8136.0836.0811,065
Jan 6, 202535.5236.4035.5236.0136.0113,289
Jan 3, 202535.5136.2035.5135.5135.516,685
Dec 31, 202436.2036.2035.4135.4135.41839
Dec 30, 202436.0036.1935.6636.1936.191,562
Dec 27, 202435.6136.2235.5036.2036.203,218
Dec 24, 202436.0036.0035.6135.6135.617,923
Dec 23, 202434.9035.8034.8235.8035.8010,145
Dec 20, 202435.5235.5934.7734.7734.7719,245
Dec 19, 202436.0136.0135.4935.6035.608,075
Dec 18, 202436.3836.3835.8836.0036.008,246
Dec 17, 202435.8836.3235.5636.3236.3225,093
Dec 16, 202435.5136.0035.3636.0036.006,815
Dec 13, 202435.1935.5135.0835.5135.5115,261
Dec 12, 202435.5335.6235.3035.3035.3023,746
Dec 11, 202435.2635.5335.2635.5335.5314,465
Dec 10, 202435.9935.9935.2235.2635.2610,459
Dec 9, 202436.2836.2835.6435.8035.8040,787
Dec 6, 202436.6236.6236.0036.5036.5015,173
Dec 5, 202436.5036.6336.3436.5236.526,774
Dec 4, 202436.9037.0036.5036.5336.5323,874
Dec 3, 202436.5037.3736.5036.9036.9018,653
Dec 2, 202436.7236.8336.5236.5236.5215,592
Nov 29, 202436.9037.4336.6336.7036.706,860
Nov 28, 202436.1037.0136.1036.9036.9018,034
Nov 27, 202436.7936.9536.2936.5036.5014,298
Nov 26, 202437.6037.6036.5936.9136.918,820
Nov 25, 202437.7937.7937.5137.5137.5116,212
Nov 22, 202437.2037.7537.2037.7037.7027,600
Nov 21, 202436.8037.1536.5536.9736.9719,885
Nov 20, 202437.0037.0036.4636.5236.529,466
Nov 19, 202436.7537.1836.5737.0637.0644,133
Nov 18, 202435.6036.6035.4036.5536.5519,867
Nov 15, 202435.7136.3035.6936.2536.2518,553
Nov 14, 202434.6035.7734.6035.7035.7017,856
Nov 13, 202435.1035.1034.6034.6034.608,059
Nov 12, 202435.0235.5034.9935.1035.104,755
Nov 11, 202435.4835.4834.9534.9534.9512,952
Nov 8, 202434.7635.6434.7635.6435.647,253
Nov 7, 2024 0.8234904 Dividend
Nov 7, 202435.1035.2134.4734.7034.7013,592
Nov 6, 202435.1235.6035.1235.5534.7918,617
Nov 5, 202435.5535.6035.1835.2634.519,183
Nov 4, 202435.0035.6334.9035.5734.8112,285
Nov 1, 202434.4935.0134.4034.9234.175,918
Oct 31, 202435.0035.3034.9034.9034.158,519
Oct 30, 202435.6035.6035.0035.0034.2510,506
Oct 29, 202435.4035.7035.3035.5234.767,706
Oct 25, 202435.4835.7235.4535.6034.843,859
Oct 24, 202435.6035.6035.1535.4834.728,445
Oct 23, 202435.3735.4635.2035.4634.7012,533
Oct 22, 202435.9935.9935.1735.3834.626,494
Oct 21, 202435.9236.0835.7635.9635.1916,894
Oct 18, 202435.9836.0535.8336.0535.2813,874
Oct 17, 202435.4535.8235.3535.5834.8218,655
Oct 16, 202434.9835.1934.7735.0034.2512,572
Oct 15, 202434.3234.9134.0534.9134.1612,599
Oct 14, 202434.1034.6434.1034.2533.529,539
Oct 11, 202434.2534.2533.9834.1033.375,679
Oct 10, 202434.4834.5534.1034.1033.377,748
Oct 9, 202434.6834.6834.1634.1633.4319,330
Oct 8, 202434.0035.0033.8135.0034.255,908
Oct 7, 202433.0134.0033.0134.0033.278,319
Oct 4, 202433.5533.7133.0033.0032.296,462
Oct 3, 202433.8534.1433.5233.5232.8012,083
Oct 2, 202434.5034.5034.0034.0133.2816,969
Oct 1, 202434.4434.5634.0934.5233.7814,120
Sep 30, 202434.6034.7634.4334.4333.6914,758
Sep 27, 202435.3435.3434.6834.6833.948,517
Sep 26, 202435.5135.8235.3935.4434.6817,565
Sep 25, 202435.8835.8835.1435.5034.7413,783
Sep 24, 202436.9036.9035.6935.8835.1116,691
Sep 23, 202436.0036.9935.9936.9936.2039,059
Sep 20, 202436.1636.6736.1036.3535.5764,811
Sep 19, 202436.1936.6035.6736.5235.7420,832
Sep 18, 202435.5036.2035.4036.2035.4327,111
Sep 17, 202435.2236.0235.2235.8335.0635,833
Sep 16, 202434.2335.6234.2335.4134.6528,297
Sep 13, 202435.0035.2534.7234.7934.0524,733
Sep 12, 202434.3635.1734.2235.1134.3667,856
Sep 11, 202435.1635.1634.3034.3033.5711,659
Sep 10, 202434.3935.1734.3935.1734.4249,603
Sep 9, 202434.6134.6133.9834.5633.8213,406
Sep 6, 202434.4434.8034.2734.6133.8725,912
Sep 5, 202433.5634.5033.5634.5033.7619,659
Sep 4, 202434.7534.7533.5533.5632.846,945
Sep 3, 202434.2034.7534.2034.7534.0139,737
Sep 2, 202433.6434.2533.2034.2033.4722,783
Aug 30, 202433.4933.8533.2733.8533.1334,124
Aug 29, 202433.3233.6532.9933.6532.9323,275
Aug 28, 202433.1033.3232.9933.3232.616,261
Aug 27, 202433.2933.5033.0033.1532.4416,963
Aug 26, 202432.5033.3032.4033.3032.5916,894
Aug 23, 202432.5132.7932.5032.5231.8212,196
Aug 22, 202433.1233.2932.9332.9532.2515,923
Aug 21, 202432.7533.2032.7533.2032.4911,740
Aug 20, 202433.4033.5533.1633.1632.4520,054
Aug 19, 202432.5933.5032.3833.4132.7090,312
Aug 16, 202432.1832.7032.1832.5531.8512,834
Aug 15, 202431.8032.6031.7532.6031.9046,852
Aug 14, 202431.2031.8131.2031.8031.128,214
Aug 13, 202430.8731.2130.8531.1830.5111,417
Aug 12, 202430.8031.0030.5230.5229.877,515
Aug 9, 202430.2130.8530.2130.5029.859,197
Aug 8, 202430.2030.5329.9730.2229.577,533
Aug 7, 202430.4030.4030.1130.3629.7114,883
Aug 6, 202429.9830.4429.9830.4429.7914,748
Aug 5, 202430.8030.9030.1930.1929.5426,640
Aug 2, 202432.6032.6031.0031.0030.3412,632
Aug 1, 202432.6032.8732.6032.8732.1715,850
Jul 31, 202432.1732.5532.1632.5531.8537,161
Jul 30, 202432.2032.2931.9532.2031.5114,397
Jul 29, 202431.5032.2731.5032.1031.4136,963
Jul 26, 202431.0031.7731.0031.7731.0913,207
Jul 25, 202431.5031.5031.2431.2830.617,849
Jul 24, 202431.4931.7031.2731.7031.0219,739
Jul 23, 202431.1031.6531.1031.6030.9235,342
Jul 22, 202431.4531.4531.0731.1030.448,605
Jul 19, 202431.4031.4931.1431.4530.7829,697
Jul 18, 202431.6031.7231.5031.6030.9212,368
Jul 17, 202431.4231.6331.3031.6330.9520,636
Jul 16, 202431.0131.4231.0131.4230.7516,420
Jul 15, 202431.0031.3030.7631.2430.5713,597
Jul 12, 202430.8531.0130.6731.0030.3445,638
Jul 11, 202430.6030.6030.6030.6029.95-
Jul 10, 202430.4430.6030.1730.6029.9520,078
Jul 9, 202429.7130.3629.7030.3629.7135,129
Jul 8, 202429.7130.0229.7129.8429.2016,939
Jul 5, 202429.7030.0029.7030.0029.366,489
Jul 4, 202429.8030.0329.7029.7029.0727,737
Jul 3, 202429.7129.8029.7029.7229.089,570
Jul 2, 202429.3129.8429.3129.7029.0714,519
Jul 1, 202429.4529.4529.4529.4528.82-
Jun 27, 202429.8229.8229.3029.4528.8217,492
Jun 26, 202429.5029.8429.3029.8429.2025,042
Jun 25, 202429.8929.9029.6529.7029.079,445
Jun 24, 202429.8929.9029.5029.9029.268,586
Jun 21, 202429.5029.9029.3029.9029.2657,174
Jun 20, 202429.5029.5629.4029.4828.8513,327
Jun 19, 202429.4029.4029.4029.4028.77-
Jun 18, 202429.1729.4028.9629.4028.7735,566
Jun 17, 202429.0929.0929.0929.0928.47-
Jun 14, 202429.0929.0929.0929.0928.47-
Jun 13, 202428.8029.0928.6529.0928.479,982
Jun 12, 202428.5028.7028.5028.6528.0423,442
Jun 11, 202428.5428.8028.5428.8028.1811,989
Jun 10, 202428.7028.7028.3128.5427.932,587
Jun 7, 202429.0929.0928.7728.8028.182,291
Jun 6, 202428.7029.0928.6529.0928.476,707
Jun 5, 202429.0029.0028.6528.6528.044,081
Jun 4, 202428.3929.1028.2129.1028.489,046
May 31, 202428.0128.3928.0128.3927.7812,584
May 30, 202428.2028.2028.0028.0027.4015,601
May 29, 202428.9928.9928.2328.3227.713,642
May 28, 202428.9529.4028.7029.4028.771,814
May 27, 202428.5829.0028.5828.9728.3511,738
May 24, 202429.0029.0028.5028.5027.8912,363
May 23, 202429.6129.6128.9428.9528.339,213
May 22, 202429.4929.4929.4929.4928.86-
May 21, 202429.3029.4929.3029.4928.8611,449
May 20, 202429.2529.4129.1829.1828.566,240
May 17, 202429.0029.3028.8029.3028.679,503
May 16, 202428.8029.2528.8029.2528.6215,092
May 15, 202429.0629.2028.8028.8028.187,220
May 14, 202429.0029.2529.0029.0628.4410,830
May 13, 202429.2129.2129.2129.2128.59-
May 10, 202428.8929.2428.8029.2128.598,744
May 9, 2024 0.812655 Dividend
May 9, 202429.4029.5228.8428.8928.2718,503
May 8, 202430.4830.6130.3430.3428.9620,851
May 7, 202429.8030.4829.7830.4829.0932,982
May 6, 202428.9929.8828.9929.8028.4441,967

Related Tickers

ANZ.NZ ANZ Group Holdings Limited
32.30
-0.62%
 
CBAPL.AX Commonwealth Bank of Australia
103.12
+0.39%
 
ANZ.AX ANZ Group Holdings Limited
30.06
-0.99%
 
CBA.AX Commonwealth Bank of Australia
166.93
-1.61%
 
NAB.AX National Australia Bank Limited
35.85
-1.75%
 
TD The Toronto-Dominion Bank
63.64
-0.50%
 
JPM JPMorgan Chase & Co.
252.49
-0.01%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.