Skip to main content
Westpac Banking Corporation (WEBNF)
OTCMKTS · Delayed Price · Currency is USD
18.89
-1.11 (-5.55%)
Dec 23, 2024, 4:00 PM EST

Westpac Banking Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 202418.8518.8918.8518.8918.89-5.55%320
Dec 20, 202420.0020.0020.0020.0020.00-0.37%790
Dec 19, 202420.0820.0820.0820.0820.08-3
Dec 18, 202420.0820.0820.0820.0820.08-0.86%2,302
Dec 17, 202420.2520.2520.2520.2520.251.25%975
Dec 16, 202420.0020.0020.0020.0020.003.90%1,685
Dec 13, 202419.9920.0019.2519.2519.25-3.75%21,355
Dec 12, 202420.0020.0020.0020.0020.000.10%100
Dec 11, 202419.9919.9919.9819.9819.98-2.08%1,405
Dec 10, 202420.4120.4120.4120.4120.41-2.02%302
Dec 9, 202420.7520.8320.7520.8320.834.33%581
Dec 6, 202421.0021.0019.9619.9619.96-4.95%575
Dec 5, 202421.0021.0021.0021.0021.00-110
Dec 4, 202419.7721.0019.7721.0021.00-1.16%15,240
Dec 3, 202421.2521.2521.2521.2521.251.24%352
Dec 2, 202420.9920.9920.9920.9920.99-4.61%320
Nov 29, 202422.0022.0022.0022.0022.007.42%988
Nov 27, 202421.3921.3920.4820.4820.48-4.25%4,410
Nov 26, 202421.3921.3921.3921.3921.39-27
Nov 25, 202420.3921.3920.3921.3921.39-2.77%775
Nov 22, 202422.0022.0022.0022.0022.004.64%2,054
Nov 21, 202421.0021.4520.7121.0321.033.62%3,376
Nov 20, 202421.0521.0520.2920.2920.29-3.61%4,475
Nov 19, 202421.0521.0521.0521.0521.05-10,010
Nov 18, 202421.0521.0521.0521.0521.050.24%741
Nov 15, 202421.0021.0021.0021.0021.00-9,869
Nov 14, 202421.0021.0021.0021.0021.003.96%3,547
Nov 13, 202420.2020.2020.2020.2020.20--
Nov 12, 202420.1220.2020.1220.2020.203.32%1,925
Nov 11, 202419.5519.5519.5519.5519.55-84
Nov 8, 202419.5519.5519.5519.5519.55--
Nov 7, 202419.5519.5519.5519.5519.55-9.70%300
Nov 6, 202420.5021.6520.5021.6520.896.91%2,070
Nov 5, 202420.2520.2520.2520.2519.54-0.74%300
Nov 4, 202420.4020.4020.4020.4019.68-100
Nov 1, 202420.4020.4020.4020.4019.68-50
Oct 31, 202420.4020.4020.4020.4019.68-535
Oct 30, 202421.1321.1320.4020.4019.680.49%1,644
Oct 29, 202420.3020.3020.3020.3019.59-0.25%1,014
Oct 28, 202420.3520.3520.3520.3519.630.49%400
Oct 25, 202420.2520.2520.2520.2519.54--
Oct 24, 202421.0021.0020.2520.2519.541.20%8,870
Oct 23, 202420.1520.9020.0120.0119.31-4.49%26,404
Oct 22, 202420.9020.9520.2020.9520.21-0.19%24,112
Oct 21, 202421.2021.2020.3520.9920.25-1.27%2,128
Oct 18, 202421.1021.2621.1021.2620.513.15%712
Oct 17, 202420.6120.6120.6120.6119.89--
Oct 16, 202421.2721.2720.6120.6119.892.80%872
Oct 15, 202420.0520.0520.0520.0519.34-4.52%2,190
Oct 14, 202420.6421.0020.3221.0020.261.77%2,544
Oct 11, 202420.6420.6420.6420.6419.91--
Oct 10, 202420.6420.6420.6420.6419.911.56%603
Oct 9, 202422.0522.0520.3220.3219.60-3.32%1,295
Oct 8, 202421.0221.0221.0221.0220.283.76%497
Oct 7, 202420.2520.2520.2520.2519.54-6,380
Oct 4, 202420.0020.2520.0020.2519.540.77%1,047
Oct 3, 202420.1020.1020.1020.1019.39-124
Oct 2, 202421.0921.0920.1020.1019.39-2.90%1,921
Oct 1, 202420.7020.7020.7020.7019.97-7.42%115
Sep 30, 202422.3622.3622.3622.3621.573.04%280
Sep 27, 202421.6321.7321.6321.7020.94-1.36%1,369
Sep 26, 202422.0022.0022.0022.0021.233.33%1,800
Sep 25, 202422.0022.0021.2921.2920.54-3.84%1,257
Sep 24, 202421.5522.1421.5522.1421.36-3.70%4,309
Sep 23, 202422.7522.9922.1022.9922.181.04%1,177
Sep 20, 202423.2823.2822.7522.7521.951.35%379
Sep 19, 202422.4222.4522.4222.4521.661.93%1,439
Sep 18, 202422.5022.5022.0322.0321.25-0.11%1,103
Sep 17, 202422.2522.2522.0522.0521.271.38%1,300
Sep 16, 202421.7521.7521.7521.7520.980.65%261
Sep 13, 202421.6021.6121.6021.6120.850.05%1,170
Sep 12, 202421.4021.6020.2521.6020.842.86%7,786
Sep 11, 202421.0021.0021.0021.0020.26-40
Sep 10, 202421.5021.5020.4621.0020.261.08%5,538
Sep 9, 202421.0021.0020.7820.7820.04-0.98%1,702
Sep 6, 202420.9820.9820.9820.9820.241.97%168
Sep 5, 202421.0021.0020.5820.5819.85-2.02%1,581
Sep 4, 202421.3021.3021.0021.0020.26-0.47%4,333
Sep 3, 202421.1021.1021.1021.1020.360.24%4,700
Aug 30, 202420.8021.0520.8021.0520.311.20%28,891
Aug 29, 202421.0021.0020.3520.8020.074.58%12,308
Aug 28, 202419.8919.8919.8919.8919.190.01%1,066
Aug 27, 202419.8919.8919.8919.8919.19-4.15%500
Aug 26, 202420.4020.7520.4020.7520.025.33%4,641
Aug 23, 202420.1020.1519.7019.7019.01-1,810
Aug 22, 202419.7019.7019.7019.7019.01-3.38%1,220
Aug 21, 202420.3920.3920.3920.3919.670.94%277
Aug 20, 202419.9920.2019.9920.2019.490.20%20,317
Aug 19, 202420.0020.2519.2020.1619.452.86%4,007
Aug 16, 202419.5019.6019.5019.6018.917.75%4,991
Aug 15, 202418.2019.5018.1918.1917.551.90%2,325
Aug 14, 202417.8517.8517.8517.8517.220.56%822
Aug 13, 202418.1018.1017.7517.7517.131.14%800
Aug 12, 202417.5517.5517.5517.5516.93-0.85%600
Aug 9, 202417.7017.7017.7017.7017.08--
Aug 8, 202417.7017.7017.7017.7017.08-17
Aug 7, 202417.7017.7017.7017.7017.08-82
Aug 6, 202417.7017.7017.7017.7017.080.17%385
Aug 5, 202418.8718.8717.6717.6717.05-6.38%417
Aug 2, 202418.8818.8818.8818.8818.21--