Westpac Banking Corporation Historical Stock Prices

WBK 
$32.79
*  
0.01
0.03%
Get WBK Alerts
*Delayed - data as of Aug. 29, 2014 13:34 ET  -  Find a broker to begin trading WBK now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    WBK Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
13:34  32.77  32.87  32.72  32.79 16,399
08/28/2014 32.82 32.84 32.7096 32.78 51,498
08/27/2014 32.77 32.86 32.75 32.82 53,111
08/26/2014 32.67 32.69 32.57 32.6 44,695
08/25/2014 32.58 32.58 32.4 32.51 54,468
08/22/2014 32.62 32.65 32.38 32.47 48,878
08/21/2014 32.51 32.7 32.51 32.69 72,483
08/20/2014 32.45 32.679 32.44 32.59 52,671
08/19/2014 32.4 32.45 32.29 32.44 54,797
08/18/2014 32.04 32.1 31.94 32.09 37,951
08/15/2014 31.85 32.01 31.62 31.82 63,704
08/14/2014 31.73 31.77 31.65 31.77 56,352
08/13/2014 31.36 31.51 31.35 31.49 52,184
08/12/2014 31.09 31.19 31.01 31.11 66,300
08/11/2014 30.73 30.77 30.68 30.71 82,351
08/08/2014 30.81 31 30.7 31 59,635
08/07/2014 31.29 31.32 30.94 31.08 54,753
08/06/2014 31.3 31.6299 31.25 31.54 67,562
08/05/2014 31.45 31.45 31.1 31.19 57,807
08/04/2014 31.58 31.78 31.52 31.74 83,652
08/01/2014 31.57 31.79 31.5 31.66 73,379
07/31/2014 32.11 32.17 31.84 31.89 85,753
07/30/2014 32.25 32.3 32.05 32.18 50,688
07/29/2014 32.28 32.37 32.11 32.17 42,754
07/28/2014 32.25 32.2695 32.07 32.26 82,730
07/25/2014 32.36 32.3799 32.19 32.25 56,507
07/24/2014 32.35 32.35 32.21 32.26 63,356
07/23/2014 32.24 32.38 32.21 32.34 54,535
07/22/2014 32.12 32.12 31.95 32.03 79,408
07/21/2014 31.81 32.15 31.7401 32.05 318,405
07/18/2014 31.81 32.1 31.8 32.04 57,204
07/17/2014 31.67 31.7 31.32 31.35 66,729
07/16/2014 31.95 31.95 31.79 31.89 96,884
07/15/2014 32.06 32.19 31.83 32.05 122,487
07/14/2014 32.27 32.31 32.22 32.29 63,401
07/11/2014 32.03 32.08 31.92 32.07 79,330
07/10/2014 31.55 31.79 31.47 31.78 76,973
07/09/2014 31.9 32.08 31.8 32.05 53,647
07/08/2014 32.19 32.21 32.03 32.08 57,649
07/07/2014 32.24 32.305 32.21 32.3 73,217
07/03/2014 32.1 32.35 31.99 32.31 59,689
07/02/2014 32.1 32.1437 32.03 32.12 84,413
07/01/2014 31.78 32 31.75 31.99 101,410
06/30/2014 31.98 32.13 31.9401 32.12 96,477
06/27/2014 32.2 32.37 32.18 32.37 46,388
06/26/2014 32.39 32.53 32.21 32.47 90,877
06/25/2014 31.75 31.91 31.69 31.91 64,028
06/24/2014 32.18 32.23 31.91 31.93 63,954
06/23/2014 32.41 32.53 32.3 32.49 77,324
06/20/2014 32.31 32.31 32.21 32.24 66,106
06/19/2014 32.44 32.46 32.274 32.39 54,012
06/18/2014 31.66 32.04 31.66 31.99 87,485
06/17/2014 31.8 32.02 31.8 31.99 72,486
06/16/2014 32.2 32.41 32.156 32.36 47,845
06/13/2014 32.25 32.31 32.15 32.31 53,878
06/12/2014 32.54 32.56 32.42 32.45 42,817
06/11/2014 32.52 32.57 32.45 32.53 54,079
06/10/2014 32.46 32.57 32.39 32.56 56,737
06/09/2014 32.4 32.6 32.2601 32.55 76,081
06/06/2014 32.28 32.43 32.226 32.42 43,299
06/05/2014 31.84 32.09 31.77 32.02 64,838
06/04/2014 31.87 31.93 31.76 31.81 55,981
06/03/2014 31.96 32.2 31.94 32.03 77,133
06/02/2014 32 32.19 31.98 32.18 98,970
05/30/2014 32 32.09 31.91 32.02 61,007
05/29/2014 32.12 32.18 31.96 32.13 72,461
05/28/2014 31.87 32.01 31.72 31.84 49,041
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?