Westpac Banking Corporation (WEBNF)
OTCMKTS
· Delayed Price · Currency is USD
21.05
+0.05 (0.24%)
Nov 18, 2024, 3:00 PM EST
Westpac Banking Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 21.00 | 21.45 | 20.71 | 21.03 | 21.03 | 3.62% | 3,376 |
| Nov 20, 2024 | 21.05 | 21.05 | 20.29 | 20.29 | 20.29 | -3.61% | 4,475 |
| Nov 19, 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - | 10,010 |
| Nov 18, 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 0.24% | 741 |
| Nov 15, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 9,869 |
| Nov 14, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 3.96% | 3,547 |
| Nov 13, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Nov 12, 2024 | 20.12 | 20.20 | 20.12 | 20.20 | 20.20 | 3.32% | 1,925 |
| Nov 11, 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - | 84 |
| Nov 8, 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - | - |
| Nov 7, 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -9.70% | 300 |
| Nov 6, 2024 | 20.50 | 21.65 | 20.50 | 21.65 | 20.89 | 6.91% | 2,070 |
| Nov 5, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 19.54 | -0.74% | 300 |
| Nov 4, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 19.68 | - | 100 |
| Nov 1, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 19.68 | - | 50 |
| Oct 31, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 19.68 | - | 535 |
| Oct 30, 2024 | 21.13 | 21.13 | 20.40 | 20.40 | 19.68 | 0.49% | 1,644 |
| Oct 29, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 19.59 | -0.25% | 1,014 |
| Oct 28, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 19.63 | 0.49% | 400 |
| Oct 25, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 19.54 | - | - |
| Oct 24, 2024 | 21.00 | 21.00 | 20.25 | 20.25 | 19.54 | 1.20% | 8,870 |
| Oct 23, 2024 | 20.15 | 20.90 | 20.01 | 20.01 | 19.31 | -4.49% | 26,404 |
| Oct 22, 2024 | 20.90 | 20.95 | 20.20 | 20.95 | 20.21 | -0.19% | 24,112 |
| Oct 21, 2024 | 21.20 | 21.20 | 20.35 | 20.99 | 20.25 | -1.27% | 2,128 |
| Oct 18, 2024 | 21.10 | 21.26 | 21.10 | 21.26 | 20.51 | 3.15% | 712 |
| Oct 17, 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 19.89 | - | - |
| Oct 16, 2024 | 21.27 | 21.27 | 20.61 | 20.61 | 19.89 | 2.80% | 872 |
| Oct 15, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 19.34 | -4.52% | 2,190 |
| Oct 14, 2024 | 20.64 | 21.00 | 20.32 | 21.00 | 20.26 | 1.77% | 2,544 |
| Oct 11, 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 19.91 | - | - |
| Oct 10, 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 19.91 | 1.56% | 603 |
| Oct 9, 2024 | 22.05 | 22.05 | 20.32 | 20.32 | 19.60 | -3.32% | 1,295 |
| Oct 8, 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 20.28 | 3.76% | 497 |
| Oct 7, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 19.54 | - | 6,380 |
| Oct 4, 2024 | 20.00 | 20.25 | 20.00 | 20.25 | 19.54 | 0.77% | 1,047 |
| Oct 3, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 19.39 | - | 124 |
| Oct 2, 2024 | 21.09 | 21.09 | 20.10 | 20.10 | 19.39 | -2.90% | 1,921 |
| Oct 1, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 19.97 | -7.42% | 115 |
| Sep 30, 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 21.57 | 3.04% | 280 |
| Sep 27, 2024 | 21.63 | 21.73 | 21.63 | 21.70 | 20.94 | -1.36% | 1,369 |
| Sep 26, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.23 | 3.33% | 1,800 |
| Sep 25, 2024 | 22.00 | 22.00 | 21.29 | 21.29 | 20.54 | -3.84% | 1,257 |
| Sep 24, 2024 | 21.55 | 22.14 | 21.55 | 22.14 | 21.36 | -3.70% | 4,309 |
| Sep 23, 2024 | 22.75 | 22.99 | 22.10 | 22.99 | 22.18 | 1.04% | 1,177 |
| Sep 20, 2024 | 23.28 | 23.28 | 22.75 | 22.75 | 21.95 | 1.35% | 379 |
| Sep 19, 2024 | 22.42 | 22.45 | 22.42 | 22.45 | 21.66 | 1.93% | 1,439 |
| Sep 18, 2024 | 22.50 | 22.50 | 22.03 | 22.03 | 21.25 | -0.11% | 1,103 |
| Sep 17, 2024 | 22.25 | 22.25 | 22.05 | 22.05 | 21.27 | 1.38% | 1,300 |
| Sep 16, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 20.98 | 0.65% | 261 |
| Sep 13, 2024 | 21.60 | 21.61 | 21.60 | 21.61 | 20.85 | 0.05% | 1,170 |
| Sep 12, 2024 | 21.40 | 21.60 | 20.25 | 21.60 | 20.84 | 2.86% | 7,786 |
| Sep 11, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.26 | - | 40 |
| Sep 10, 2024 | 21.50 | 21.50 | 20.46 | 21.00 | 20.26 | 1.08% | 5,538 |
| Sep 9, 2024 | 21.00 | 21.00 | 20.78 | 20.78 | 20.04 | -0.98% | 1,702 |
| Sep 6, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.24 | 1.97% | 168 |
| Sep 5, 2024 | 21.00 | 21.00 | 20.58 | 20.58 | 19.85 | -2.02% | 1,581 |
| Sep 4, 2024 | 21.30 | 21.30 | 21.00 | 21.00 | 20.26 | -0.47% | 4,333 |
| Sep 3, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 20.36 | 0.24% | 4,700 |
| Aug 30, 2024 | 20.80 | 21.05 | 20.80 | 21.05 | 20.31 | 1.20% | 28,891 |
| Aug 29, 2024 | 21.00 | 21.00 | 20.35 | 20.80 | 20.07 | 4.58% | 12,308 |
| Aug 28, 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.19 | 0.01% | 1,066 |
| Aug 27, 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.19 | -4.15% | 500 |
| Aug 26, 2024 | 20.40 | 20.75 | 20.40 | 20.75 | 20.02 | 5.33% | 4,641 |
| Aug 23, 2024 | 20.10 | 20.15 | 19.70 | 19.70 | 19.01 | - | 1,810 |
| Aug 22, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.01 | -3.38% | 1,220 |
| Aug 21, 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 19.67 | 0.94% | 277 |
| Aug 20, 2024 | 19.99 | 20.20 | 19.99 | 20.20 | 19.49 | 0.20% | 20,317 |
| Aug 19, 2024 | 20.00 | 20.25 | 19.20 | 20.16 | 19.45 | 2.86% | 4,007 |
| Aug 16, 2024 | 19.50 | 19.60 | 19.50 | 19.60 | 18.91 | 7.75% | 4,991 |
| Aug 15, 2024 | 18.20 | 19.50 | 18.19 | 18.19 | 17.55 | 1.90% | 2,325 |
| Aug 14, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.22 | 0.56% | 822 |
| Aug 13, 2024 | 18.10 | 18.10 | 17.75 | 17.75 | 17.13 | 1.14% | 800 |
| Aug 12, 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 16.93 | -0.85% | 600 |
| Aug 9, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.08 | - | - |
| Aug 8, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.08 | - | 17 |
| Aug 7, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.08 | - | 82 |
| Aug 6, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.08 | 0.17% | 385 |
| Aug 5, 2024 | 18.87 | 18.87 | 17.67 | 17.67 | 17.05 | -6.38% | 417 |
| Aug 2, 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.21 | - | - |
| Aug 1, 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.21 | -1.95% | 275 |
| Jul 31, 2024 | 19.00 | 19.25 | 19.00 | 19.25 | 18.57 | 3.94% | 894 |
| Jul 30, 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 17.87 | -0.03% | 1,200 |
| Jul 29, 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 17.87 | - | - |
| Jul 26, 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 17.87 | 2.92% | 863 |
| Jul 25, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.37 | - | - |
| Jul 24, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.37 | 0.56% | 1,604 |
| Jul 23, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.27 | 1.19% | 2,037 |
| Jul 22, 2024 | 17.65 | 17.69 | 17.65 | 17.69 | 17.07 | -2.80% | 299 |
| Jul 19, 2024 | 17.45 | 18.20 | 17.45 | 18.20 | 17.56 | -4.71% | 825 |
| Jul 18, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 18.43 | 0.53% | 139 |
| Jul 17, 2024 | 19.00 | 19.05 | 18.46 | 19.00 | 18.33 | 2.93% | 10,369 |
| Jul 16, 2024 | 18.50 | 18.50 | 18.46 | 18.46 | 17.81 | 1.21% | 1,484 |
| Jul 15, 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 17.60 | - | - |
| Jul 12, 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 17.60 | - | 32 |
| Jul 11, 2024 | 18.50 | 18.50 | 18.24 | 18.24 | 17.60 | -1.67% | 5,255 |
| Jul 10, 2024 | 18.50 | 18.55 | 18.33 | 18.55 | 17.90 | 1.20% | 2,468 |
| Jul 9, 2024 | 18.25 | 18.33 | 18.25 | 18.33 | 17.68 | 0.71% | 1,423 |
| Jul 8, 2024 | 18.35 | 18.35 | 18.18 | 18.20 | 17.56 | 1.56% | 5,463 |
| Jul 5, 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.29 | 1.30% | 315 |
| Jul 3, 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.07 | -2.27% | 1,000 |