Westpac Banking Corporation (WEBNF)
OTCMKTS
· Delayed Price · Currency is USD
19.46
0.00 (0.00%)
Feb 21, 2025, 3:00 PM EST
Westpac Banking Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - | 71 |
| Feb 20, 2025 | 20.08 | 20.08 | 19.46 | 19.46 | 19.46 | 1.37% | 652 |
| Feb 19, 2025 | 20.65 | 20.65 | 19.20 | 19.20 | 19.20 | -12.57% | 1,089 |
| Feb 18, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 1.06% | 182 |
| Feb 14, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - | 1,396 |
| Feb 13, 2025 | 20.35 | 21.73 | 20.35 | 21.73 | 21.73 | 2.02% | 351 |
| Feb 12, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 2.05% | 213 |
| Feb 11, 2025 | 21.50 | 21.50 | 19.95 | 20.87 | 20.87 | -1.59% | 2,891 |
| Feb 10, 2025 | 20.05 | 21.21 | 20.05 | 21.21 | 21.21 | 6.85% | 3,824 |
| Feb 7, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - | 7 |
| Feb 6, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - | 95 |
| Feb 5, 2025 | 19.35 | 19.85 | 19.35 | 19.85 | 19.85 | 3.17% | 547 |
| Feb 4, 2025 | 22.00 | 22.00 | 19.24 | 19.24 | 19.24 | -2.34% | 1,126 |
| Feb 3, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | - |
| Jan 31, 2025 | 21.00 | 21.00 | 19.70 | 19.70 | 19.70 | -3.90% | 11,464 |
| Jan 30, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 634 |
| Jan 29, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 223 |
| Jan 28, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Jan 27, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 5.13% | 750 |
| Jan 24, 2025 | 19.54 | 19.54 | 19.50 | 19.50 | 19.50 | -3.94% | 1,040 |
| Jan 23, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - | - |
| Jan 22, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - | 193 |
| Jan 21, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - | 81 |
| Jan 17, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - | 3 |
| Jan 16, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -3.56% | 10,813 |
| Jan 15, 2025 | 19.50 | 21.05 | 19.50 | 21.05 | 21.05 | 14.71% | 488 |
| Jan 14, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -2.81% | 102 |
| Jan 13, 2025 | 19.63 | 19.63 | 18.88 | 18.88 | 18.88 | -12.02% | 1,986 |
| Jan 10, 2025 | 19.47 | 21.46 | 19.47 | 21.46 | 21.46 | 10.90% | 11,419 |
| Jan 8, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -1.93% | 1,987 |
| Jan 7, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - | 359 |
| Jan 6, 2025 | 21.10 | 21.10 | 19.73 | 19.73 | 19.73 | 0.42% | 341 |
| Jan 3, 2025 | 20.08 | 20.08 | 19.65 | 19.65 | 19.65 | 5.63% | 978 |
| Jan 2, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | 82 |
| Dec 31, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Dec 30, 2024 | 19.95 | 19.95 | 18.60 | 18.60 | 18.60 | -7.42% | 1,243 |
| Dec 27, 2024 | 19.49 | 20.09 | 19.45 | 20.09 | 20.09 | 3.56% | 2,939 |
| Dec 26, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 2.70% | 420 |
| Dec 24, 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - | 1 |
| Dec 23, 2024 | 18.85 | 18.89 | 18.85 | 18.89 | 18.89 | -5.55% | 320 |
| Dec 20, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.37% | 790 |
| Dec 19, 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - | 3 |
| Dec 18, 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -0.86% | 2,302 |
| Dec 17, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 1.25% | 975 |
| Dec 16, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 3.90% | 1,685 |
| Dec 13, 2024 | 19.99 | 20.00 | 19.25 | 19.25 | 19.25 | -3.75% | 21,355 |
| Dec 12, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.10% | 100 |
| Dec 11, 2024 | 19.99 | 19.99 | 19.98 | 19.98 | 19.98 | -2.08% | 1,405 |
| Dec 10, 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -2.02% | 302 |
| Dec 9, 2024 | 20.75 | 20.83 | 20.75 | 20.83 | 20.83 | 4.33% | 581 |
| Dec 6, 2024 | 21.00 | 21.00 | 19.96 | 19.96 | 19.96 | -4.95% | 575 |
| Dec 5, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 110 |
| Dec 4, 2024 | 19.77 | 21.00 | 19.77 | 21.00 | 21.00 | -1.16% | 15,240 |
| Dec 3, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 1.24% | 352 |
| Dec 2, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -4.61% | 320 |
| Nov 29, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 7.42% | 988 |
| Nov 27, 2024 | 21.39 | 21.39 | 20.48 | 20.48 | 20.48 | -4.25% | 4,410 |
| Nov 26, 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - | 27 |
| Nov 25, 2024 | 20.39 | 21.39 | 20.39 | 21.39 | 21.39 | -2.77% | 775 |
| Nov 22, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 4.64% | 2,054 |
| 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 |