WBK Historical Prices | Westpac Banking Corporation Com Stock

BSE

0.12% NSE

0.15%

Westpac Banking Corporation (WBK)

-NYSE

134.92 5.48(3.90%) 1:30AM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
18 Jun, 2013	139.97	140.58	139.11	140.40	22,100	140.40
17 Jun, 2013	139.80	141.50	139.77	140.35	44,600	140.35
14 Jun, 2013	138.81	139.08	136.66	136.86	57,500	136.86
13 Jun, 2013	134.35	137.23	133.85	137.16	49,300	137.16
12 Jun, 2013	130.95	131.35	128.51	128.82	50,600	128.82
11 Jun, 2013	129.20	130.63	129.00	129.83	31,900	129.83
10 Jun, 2013	132.25	133.02	132.03	132.09	25,400	132.09
7 Jun, 2013	132.30	135.00	131.50	133.61	40,300	133.61
6 Jun, 2013	131.00	134.11	130.40	134.11	40,400	134.11
5 Jun, 2013	135.65	137.94	132.58	133.30	35,200	133.30
4 Jun, 2013	139.44	140.14	137.93	139.25	30,500	139.25
3 Jun, 2013	138.98	140.69	138.30	140.69	56,300	140.69
31 May, 2013	136.64	136.96	134.42	134.42	70,900	134.42
30 May, 2013	139.10	140.51	138.98	139.42	22,700	139.42
29 May, 2013	138.13	141.68	136.97	137.63	75,600	137.63
28 May, 2013	143.83	143.83	141.64	142.15	31,700	142.15
24 May, 2013	140.72	141.22	140.30	141.07	62,300	141.07
23 May, 2013	144.44	146.14	141.44	145.69	60,800	145.69
22 May, 2013	150.75	153.50	149.25	149.50	44,500	149.50
21 May, 2013	154.42	154.91	153.17	154.16	18,300	154.16
20 May, 2013	153.35	156.65	153.35	155.99	18,400	155.99
17 May, 2013	152.84	153.38	152.23	153.11	26,800	153.11
16 May, 2013	155.05	155.93	153.68	154.12	35,400	154.12
15 May, 2013	156.28	157.11	155.97	156.68	40,200	156.68
14 May, 2013	157.69	158.00	156.65	157.81	83,200	157.81
14-May-2013	4.951 Dividend
13 May, 2013	164.14	164.20	162.86	163.60	33,500	158.65
10 May, 2013	169.36	169.36	164.05	165.21	53,800	160.21
9 May, 2013	169.86	170.27	167.32	168.39	36,400	163.29
8 May, 2013	167.51	168.86	167.51	168.60	21,600	163.50
7 May, 2013	166.53	167.22	165.82	167.22	32,000	162.16
6 May, 2013	169.89	171.77	169.89	171.10	34,600	165.92
3 May, 2013	174.83	175.40	174.60	175.29	12,600	169.99
2 May, 2013	174.28	175.17	174.02	174.60	9,000	169.32
1 May, 2013	175.25	175.59	173.63	173.75	24,400	168.49
30 Apr, 2013	174.07	175.25	173.47	175.13	22,800	169.83
29 Apr, 2013	171.74	172.80	171.12	172.47	11,000	167.25
26 Apr, 2013	168.01	168.44	167.89	168.30	11,600	163.21
25 Apr, 2013	167.53	169.43	167.53	168.10	35,900	163.01
24 Apr, 2013	167.01	167.74	164.99	167.06	25,500	162.00
23 Apr, 2013	163.06	164.92	161.64	164.77	109,400	159.78
22 Apr, 2013	161.33	161.61	159.65	161.51	18,600	156.62
19 Apr, 2013	161.20	161.73	160.40	161.73	17,800	156.84
18 Apr, 2013	164.29	164.29	162.59	163.25	16,700	158.31
17 Apr, 2013	163.38	163.74	161.91	162.83	16,600	157.90
16 Apr, 2013	163.46	165.08	163.25	164.57	10,300	159.59
15 Apr, 2013	164.31	164.44	161.05	161.13	14,000	156.25
12 Apr, 2013	166.10	166.17	164.81	165.37	5,200	160.37
11 Apr, 2013	166.76	167.71	166.51	167.19	17,900	162.13
10 Apr, 2013	163.74	164.99	163.63	164.44	23,200	159.46
9 Apr, 2013	163.08	164.37	162.72	164.10	21,400	159.13
8 Apr, 2013	159.08	159.65	158.16	159.65	8,500	154.82
5 Apr, 2013	157.77	158.62	156.53	158.62	38,800	153.82
4 Apr, 2013	160.34	161.61	160.00	161.60	17,600	156.71
3 Apr, 2013	163.25	163.45	161.03	161.60	13,400	156.71
2 Apr, 2013	162.49	162.70	162.06	162.21	16,300	157.30
1 Apr, 2013	160.61	161.69	160.29	160.88	27,200	156.01
28 Mar, 2013	160.71	161.42	160.47	161.06	10,200	156.19
27 Mar, 2013	159.58	160.85	159.58	160.61	18,500	155.75
26 Mar, 2013	161.36	161.37	160.47	161.10	4,900	156.22
25 Mar, 2013	160.76	161.84	159.26	160.36	32,900	155.51
22 Mar, 2013	158.81	160.12	158.81	159.46	23,100	154.63
21 Mar, 2013	155.87	157.05	155.87	156.36	33,800	151.63
20 Mar, 2013	155.38	156.38	155.38	156.00	11,500	151.28
19 Mar, 2013	155.38	155.47	153.25	154.43	22,100	149.76
18 Mar, 2013	156.62	157.28	155.41	156.95	25,200	152.20
15 Mar, 2013	159.78	160.24	159.42	160.24	15,300	155.39
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On WBK

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Westpac Banking Corporation (WBK)