Westpac Banking Corporation (WEBNF)
OTCMKTS
· Delayed Price · Currency is USD
19.62
-0.23 (-1.16%)
May 12, 2025, 1:55 PM EDT
Westpac Banking Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -7.67% | 2,799 |
| May 8, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | 1 |
| May 7, 2025 | 20.63 | 21.50 | 20.63 | 21.50 | 21.50 | 2.38% | 14,013 |
| May 6, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 1 |
| May 5, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 58 |
| May 2, 2025 | 19.95 | 21.00 | 19.95 | 21.00 | 21.00 | 5.21% | 2,750 |
| May 1, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -4.50% | 433 |
| Apr 30, 2025 | 20.18 | 20.90 | 20.18 | 20.90 | 20.90 | 9.42% | 321 |
| Apr 29, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | 1 |
| Apr 28, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -5.45% | 128 |
| Apr 25, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | 182 |
| Apr 24, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 3.21% | 500 |
| Apr 23, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - | - |
| Apr 22, 2025 | 20.00 | 20.10 | 19.05 | 19.38 | 19.38 | 4.86% | 2,551 |
| Apr 21, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 0.43% | 379 |
| Apr 17, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | 800 |
| Apr 16, 2025 | 19.15 | 19.15 | 18.40 | 18.40 | 18.40 | -4.42% | 670 |
| Apr 15, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -0.15% | 530 |
| Apr 14, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 6.81% | 137 |
| Apr 11, 2025 | 18.75 | 19.25 | 18.05 | 18.05 | 18.05 | -2.70% | 1,968 |
| Apr 10, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - | - |
| Apr 9, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 8.99% | 22,727 |
| Apr 8, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - | 7 |
| Apr 7, 2025 | 16.30 | 17.14 | 16.30 | 17.02 | 17.02 | -5.44% | 4,652 |
| Apr 4, 2025 | 18.25 | 18.25 | 18.00 | 18.00 | 18.00 | -14.33% | 1,353 |
| Apr 3, 2025 | 20.00 | 21.01 | 20.00 | 21.01 | 21.01 | 10.18% | 965 |
| Apr 2, 2025 | 20.00 | 20.00 | 19.07 | 19.07 | 19.07 | 2.24% | 6,298 |
| Apr 1, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -5.04% | 301 |
| Mar 31, 2025 | 20.41 | 20.41 | 18.89 | 19.64 | 19.64 | 0.15% | 1,776 |
| Mar 28, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - | 5,958 |
| Mar 27, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - | 22 |
| Mar 26, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - | 20 |
| Mar 25, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 2.14% | 192 |
| Mar 24, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Mar 21, 2025 | 19.00 | 19.20 | 19.00 | 19.20 | 19.20 | 1.00% | 5,000 |
| Mar 20, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - | 17 |
| Mar 19, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - | 4 |
| Mar 18, 2025 | 19.35 | 19.35 | 19.01 | 19.01 | 19.01 | 3.26% | 3,475 |
| Mar 17, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | -3.86% | 801 |
| Mar 14, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - | 38 |
| Mar 13, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - | - |
| Mar 12, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - | 2,273 |
| Mar 11, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -0.26% | 156 |
| Mar 10, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Mar 7, 2025 | 20.50 | 20.50 | 19.20 | 19.20 | 19.20 | -2.20% | 12,436 |
| Mar 6, 2025 | 20.00 | 20.50 | 19.63 | 19.63 | 19.63 | -1.59% | 1,475 |
| Mar 5, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.76% | 162 |
| Mar 4, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 2.80% | 150 |
| Mar 3, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 0.03% | 161 |
| Feb 28, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - | 14,533 |