Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,114.35 +35.49 (+0.44%) Bitcoin USD
64,449.44 +787.27 (+1.24%) CMC Crypto 200
1,391.96 -4.58 (-0.33%)
Westpac Banking Corporation (WEBNF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 12:24PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 100 |
| 24 Apr 2024 | 16.46 | 17.00 | 16.46 | 16.66 | 16.66 | 6,600 |
| 23 Apr 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
| 22 Apr 2024 | 16.55 | 16.55 | 16.29 | 16.29 | 16.29 | 1,700 |
| 19 Apr 2024 | 16.22 | 16.48 | 16.00 | 16.25 | 16.25 | 2,600 |
| 18 Apr 2024 | 16.50 | 16.55 | 16.50 | 16.55 | 16.55 | 900 |
| 17 Apr 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 200 |
| 16 Apr 2024 | 15.90 | 16.25 | 15.90 | 16.24 | 16.24 | 1,900 |
| 15 Apr 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 100 |
| 12 Apr 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
| 11 Apr 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
| 10 Apr 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 200 |
| 09 Apr 2024 | 17.25 | 17.41 | 17.25 | 17.41 | 17.41 | 800 |
| 08 Apr 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 400 |
| 05 Apr 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 200 |
| 04 Apr 2024 | 16.62 | 17.77 | 16.62 | 17.22 | 17.22 | 10,400 |
| 03 Apr 2024 | 16.85 | 16.98 | 16.74 | 16.98 | 16.98 | 900 |
| 02 Apr 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 400 |
| 01 Apr 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 100 |
| 28 Mar 2024 | 17.11 | 17.11 | 17.02 | 17.02 | 17.02 | 800 |
| 27 Mar 2024 | 16.99 | 16.99 | 16.97 | 16.97 | 16.97 | 2,600 |
| 26 Mar 2024 | 16.82 | 17.22 | 16.82 | 17.16 | 17.16 | 1,900 |
| 25 Mar 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 1,300 |
| 22 Mar 2024 | 16.21 | 17.52 | 16.21 | 17.25 | 17.25 | 2,000 |
| 21 Mar 2024 | 17.19 | 17.52 | 17.19 | 17.52 | 17.52 | 3,600 |
| 20 Mar 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 200 |
| 19 Mar 2024 | 17.04 | 17.53 | 17.04 | 17.11 | 17.11 | 2,100 |
| 18 Mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 400 |
| 15 Mar 2024 | 17.50 | 17.99 | 17.50 | 17.99 | 17.99 | 3,000 |
| 14 Mar 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 200 |
| 13 Mar 2024 | 17.60 | 18.03 | 17.60 | 18.03 | 18.03 | 6,200 |
| 12 Mar 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 200 |
| 11 Mar 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 100 |
| 08 Mar 2024 | 18.28 | 18.45 | 18.00 | 18.06 | 18.06 | 8,800 |
| 07 Mar 2024 | 17.75 | 17.90 | 17.75 | 17.90 | 17.90 | 4,500 |
| 06 Mar 2024 | 17.45 | 18.00 | 17.02 | 17.75 | 17.75 | 4,500 |
| 05 Mar 2024 | 17.20 | 17.20 | 17.03 | 17.03 | 17.03 | 1,100 |
| 04 Mar 2024 | 17.25 | 17.25 | 17.00 | 17.00 | 17.00 | 3,200 |
| 01 Mar 2024 | 16.74 | 17.26 | 16.74 | 16.94 | 16.94 | 3,000 |
| 29 Feb 2024 | 16.70 | 17.00 | 16.70 | 16.82 | 16.82 | 2,100 |
| 28 Feb 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 300 |
| 27 Feb 2024 | 16.96 | 17.04 | 16.79 | 16.79 | 16.79 | 5,100 |
| 26 Feb 2024 | 17.07 | 17.07 | 16.74 | 16.77 | 16.77 | 8,700 |
| 23 Feb 2024 | 16.55 | 16.96 | 16.55 | 16.60 | 16.60 | 3,800 |
| 22 Feb 2024 | 16.65 | 16.85 | 16.65 | 16.80 | 16.80 | 2,400 |
| 21 Feb 2024 | 16.74 | 17.00 | 16.74 | 17.00 | 17.00 | 2,400 |
| 20 Feb 2024 | 16.32 | 16.93 | 16.25 | 16.44 | 16.44 | 15,000 |
| 16 Feb 2024 | 15.70 | 16.00 | 15.56 | 16.00 | 16.00 | 10,300 |
| 15 Feb 2024 | 15.80 | 16.00 | 15.69 | 15.69 | 15.69 | 4,300 |
| 14 Feb 2024 | 15.49 | 15.65 | 15.16 | 15.16 | 15.16 | 4,500 |
| 13 Feb 2024 | 15.68 | 15.72 | 15.57 | 15.57 | 15.57 | 700 |
| 12 Feb 2024 | 15.30 | 15.72 | 15.30 | 15.72 | 15.72 | 2,600 |
| 09 Feb 2024 | 15.60 | 15.81 | 15.23 | 15.61 | 15.61 | 1,400 |
| 08 Feb 2024 | 15.56 | 15.81 | 15.46 | 15.46 | 15.46 | 1,500 |
| 07 Feb 2024 | 15.75 | 15.75 | 15.42 | 15.52 | 15.52 | 3,200 |
| 06 Feb 2024 | 15.50 | 15.54 | 15.03 | 15.36 | 15.36 | 1,800 |
| 05 Feb 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 1,000 |
| 02 Feb 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 300 |
| 01 Feb 2024 | 15.60 | 15.60 | 15.10 | 15.60 | 15.60 | 1,800 |
| 31 Jan 2024 | 15.59 | 15.80 | 15.59 | 15.80 | 15.80 | 600 |
| 30 Jan 2024 | 15.35 | 15.72 | 15.22 | 15.22 | 15.22 | 5,600 |
| 29 Jan 2024 | 15.13 | 16.00 | 15.13 | 15.79 | 15.79 | 3,100 |
| 26 Jan 2024 | 16.00 | 16.00 | 15.40 | 15.40 | 15.40 | 500 |
| 25 Jan 2024 | 15.20 | 16.00 | 14.99 | 15.96 | 15.96 | 5,900 |
| 24 Jan 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 400 |
| 23 Jan 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 700 |
| 22 Jan 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 1,500 |
| 19 Jan 2024 | 15.24 | 15.35 | 15.24 | 15.35 | 15.35 | 2,700 |
| 18 Jan 2024 | 14.80 | 15.00 | 14.80 | 15.00 | 15.00 | 5,800 |
| 17 Jan 2024 | 14.81 | 14.87 | 14.56 | 14.87 | 14.87 | 1,200 |
| 16 Jan 2024 | 15.25 | 15.25 | 15.00 | 15.00 | 15.00 | 1,600 |
| 12 Jan 2024 | 15.52 | 15.95 | 15.39 | 15.95 | 15.95 | 7,300 |
| 11 Jan 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
| 10 Jan 2024 | 15.05 | 15.52 | 15.05 | 15.52 | 15.52 | 14,100 |
| 09 Jan 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 08 Jan 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 200 |
| 05 Jan 2024 | 15.62 | 15.62 | 15.25 | 15.25 | 15.25 | 1,900 |
| 04 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 2,100 |
| 03 Jan 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 2,600 |
| 02 Jan 2024 | 15.30 | 15.30 | 15.02 | 15.02 | 15.02 | 14,100 |
| 29 Dec 2023 | 15.55 | 15.55 | 15.00 | 15.00 | 15.00 | 4,600 |
| 28 Dec 2023 | 15.69 | 15.81 | 15.67 | 15.81 | 15.81 | 1,000 |
| 27 Dec 2023 | 15.63 | 15.63 | 15.36 | 15.36 | 15.36 | 4,000 |
| 26 Dec 2023 | 14.60 | 15.30 | 14.60 | 15.30 | 15.30 | 1,700 |
| 22 Dec 2023 | 15.22 | 15.46 | 15.22 | 15.46 | 15.46 | 1,700 |
| 21 Dec 2023 | 15.10 | 15.35 | 15.04 | 15.04 | 15.04 | 1,000 |
| 20 Dec 2023 | 14.84 | 15.36 | 14.84 | 15.36 | 15.36 | 3,600 |
| 19 Dec 2023 | 14.63 | 15.08 | 14.63 | 15.08 | 15.08 | 2,200 |
| 18 Dec 2023 | 14.70 | 14.82 | 14.70 | 14.82 | 14.82 | 1,500 |
| 15 Dec 2023 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 400 |
| 14 Dec 2023 | 14.75 | 15.00 | 14.48 | 14.67 | 14.67 | 5,100 |
| 13 Dec 2023 | 14.20 | 14.76 | 14.20 | 14.76 | 14.76 | 1,000 |
| 12 Dec 2023 | 13.93 | 14.25 | 13.93 | 13.99 | 13.99 | 3,300 |
| 11 Dec 2023 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
| 08 Dec 2023 | 14.35 | 14.35 | 14.16 | 14.16 | 14.16 | 2,400 |
| 07 Dec 2023 | 14.25 | 14.25 | 14.02 | 14.02 | 14.02 | 4,400 |
| 06 Dec 2023 | 13.86 | 14.20 | 13.86 | 14.14 | 14.14 | 8,900 |
| 05 Dec 2023 | 13.48 | 14.09 | 13.48 | 13.94 | 13.94 | 7,300 |
| 04 Dec 2023 | 14.06 | 14.10 | 13.83 | 14.00 | 14.00 | 20,100 |
| 01 Dec 2023 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.