Westpac Banking Corporation Historical Stock Prices

WBK 
$32.18
*  
0.01
0.03%
Get WBK Alerts
*Delayed - data as of Jul. 30, 2014  -  Find a broker to begin trading WBK now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
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 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  32.27  32.30  32.05  32.18 50,688
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
05/27/2014 31.82 31.95 31.68 31.76 65,933
05/23/2014 31.6 31.81 31.5 31.74 57,331
05/22/2014 31.12 31.41 31.06 31.38 97,842
05/21/2014 31.24 31.2899 31.12 31.28 66,292
05/20/2014 31.46 31.46 31.05 31.09 156,247
05/19/2014 31.72 31.84 31.64 31.76 154,440
05/16/2014 32.26 32.35 32.08 32.19 63,485
05/15/2014 32.24 32.24 31.94 32.07 62,799
05/14/2014 32.06 32.22 31.85 31.87 172,956
05/13/2014 32.46 32.46 32.05 32.09 103,890
05/12/2014 32.91 32.92 32.71 32.86 83,901
05/09/2014 32.85 32.88 32.6001 32.77 69,655
05/08/2014 32.74 32.95 32.6401 32.86 126,072
05/07/2014 32.46 32.52 32.2 32.48 70,211
05/06/2014 32.45 32.53 32.36 32.4 99,272
05/05/2014 32.12 32.2 31.91 32.14 105,361
05/02/2014 32.3 32.49 32.23 32.49 70,795
05/01/2014 32.28 32.32 32.15 32.3 85,054
04/30/2014 32.55 32.69 32.4165 32.69 151,674
04/29/2014 33.1 33.1 32.51 32.68 235,747
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?