Quantcast

Westpac Banking Corporation Common Stock Historical Stock Prices

WBK 
$18.725
*  
0.205
1.11%
Get WBK Alerts
*Delayed - data as of Jan. 16, 2019 12:14 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-OCT-2018 TO 15-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:14 18.62 18.75 18.62 18.725 112,944
01/15/2019 18.54 18.555 18.43 18.52 285,592
01/14/2019 18.41 18.63 18.41 18.54 440,725
01/11/2019 18.35 18.51 18.3 18.48 295,393
01/10/2019 18.36 18.5 18.36 18.43 346,534
01/09/2019 18.41 18.55 18.3699 18.48 274,906
01/08/2019 18.21 18.32 18.18 18.28 437,312
01/07/2019 18 18.11 17.87 18.04 342,483
01/04/2019 17.76 18.02 17.68 17.95 321,540
01/03/2019 17.39 17.54 17.32 17.39 381,553
01/02/2019 17.2 17.44 17.05 17.4 432,806
12/31/2018 17.45 17.6 17.3925 17.47 977,287
12/28/2018 17.35 17.56 17.33 17.37 776,145
12/27/2018 16.71 17.045 16.71 17.03 949,525
12/26/2018 16.46 16.94 16.43 16.93 938,432
12/24/2018 16.44 16.71 16.41 16.48 367,912
12/21/2018 17 17.01 16.5368 16.58 707,036
12/20/2018 17.18 17.3 17.05 17.09 588,236
12/19/2018 17.45 17.7 17.13 17.22 709,498
12/18/2018 17.5 17.62 17.355 17.39 531,418
12/17/2018 17.69 17.75 17.37 17.45 699,361
12/14/2018 17.99 18.02 17.8 17.87 527,554
12/13/2018 18.42 18.48 18.37 18.39 427,387
12/12/2018 18.34 18.59 18.31 18.38 328,664
12/11/2018 18.22 18.3 18.06 18.13 497,628
12/10/2018 18.1 18.1 17.79 17.95 672,272
12/07/2018 18.61 18.78 18.3147 18.41 536,422
12/06/2018 18.5 18.67 18.24 18.67 569,545
12/04/2018 19.07 19.14 18.74 18.76 482,804
12/03/2018 19.39 19.39 19.11 19.18 400,134
11/30/2018 19.06 19.09 18.92 19.05 250,601
11/29/2018 19.3 19.3 19.18 19.23 339,395
11/28/2018 19.07 19.37 18.93 19.36 431,092
11/27/2018 18.85 19.07 18.85 19.07 335,962
11/26/2018 18.8 18.96 18.79 18.95 323,292
11/23/2018 18.58 18.77 18.58 18.68 178,964
11/21/2018 18.4 18.75 18.4 18.62 338,309
11/20/2018 18.31 18.44 18.23 18.23 472,746
11/19/2018 18.46 18.48 18.28 18.31 507,961
11/16/2018 18.5 18.65 18.44 18.64 338,773
11/15/2018 18.32 18.56 18.25 18.55 459,759
11/14/2018 18.58 18.59 18.24 18.42 490,940
11/13/2018 18.96 19.09 18.81 18.9 460,482
11/12/2018 19.22 19.29 18.91 18.96 395,723
11/09/2018 19.3 19.3 19.09 19.26 343,049
11/08/2018 20.05 20.11 19.82 19.92 442,547
11/07/2018 19.74 19.89 19.64 19.8 961,916
11/06/2018 19.44 19.61 19.4 19.55 431,722
11/05/2018 19.26 19.455 19.26 19.33 324,152
11/02/2018 19.29 19.29 18.97 19.07 291,847
11/01/2018 18.95 19.18 18.95 19.18 330,116
10/31/2018 19.12 19.12 18.9 18.93 420,623
10/30/2018 18.7 19.08 18.7 18.96 616,030
10/29/2018 18.58 18.72 18.375 18.46 492,260
10/26/2018 18.34 18.47 18.22 18.39 677,295
10/25/2018 18.47 18.605 18.34 18.5 643,636
10/24/2018 18.86 18.9 18.44 18.45 409,381
10/23/2018 18.5 18.79 18.43 18.71 733,658
10/22/2018 19.16 19.21 18.815 18.85 437,845
10/19/2018 18.83 19.16 18.83 19.08 392,022
10/18/2018 18.91 19.04 18.75 18.77 294,311
10/17/2018 18.89 19.08 18.88 18.94 336,800
10/16/2018 18.69 18.94 18.69 18.92 575,766
10/15/2018 18.67 18.725 18.5651 18.63 377,965
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio