Westpac Banking Corporation (WBCPK)
ASX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CN |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CN |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CN |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CN |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CN |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CN |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CN |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738905300 | 104.53 | 0.28 | 0.27 | 104.23 | 104.53 | 104.16 | 11616 |
| 1738818900 | 104.25 | 0.12 | 0.12 | 103.711 | 104.461 | 103.711 | 9792 |
| 1738732500 | 104.13 | 0.08 | 0.08 | 104.1 | 104.39 | 104.1 | 3339 |
| 1738646100 | 104.05 | -0.25 | -0.24 | 104.499 | 104.499 | 104.05 | 9595 |
| 1738559700 | 104.3 | 0.41 | 0.40 | 104.31 | 104.4 | 103.7 | 13602 |
| 1738300500 | 103.888 | -0.21 | -0.20 | 103.95 | 104.1015 | 103.761 | 5111 |
| 1738214100 | 104.1 | -0.12 | -0.12 | 104.12 | 104.26 | 103.78 | 10111 |
| 1738127700 | 104.22 | 0.04 | 0.04 | 104.1 | 104.27 | 104.1 | 5889 |
| 1738041300 | 104.179 | 0.13 | 0.12 | 104 | 104.18 | 103.99 | 8164 |
| 1737695700 | 104.05 | -0.03 | -0.03 | 103.97 | 104.49 | 103.96 | 7041 |
| 1737609300 | 104.082 | -0.02 | -0.02 | 104 | 104.16 | 103.934 | 2128 |
| 1737522900 | 104.1 | -0.2 | -0.19 | 103.9 | 104.1 | 103.86 | 3040 |
| 1737436500 | 104.3 | 0.08 | 0.08 | 104.2 | 104.44 | 104.2 | 4756 |
| 1737350100 | 104.22 | 0.49 | 0.47 | 104.229 | 104.24 | 103.87 | 3440 |
| 1737090900 | 103.731 | -0.23 | -0.22 | 103.96 | 104.03 | 103.731 | 17430 |
| 1737004500 | 103.962 | 0.25 | 0.24 | 104.24 | 104.24 | 103.861 | 7809 |
| 1736918100 | 103.71 | 0.01 | 0.01 | 104.14 | 104.19 | 103.71 | 5102 |
| 1736831700 | 103.7 | -0.08 | -0.08 | 104.11 | 104.18 | 103.7 | 4883 |
| 1736745300 | 103.78 | 0.13 | 0.13 | 103.78 | 104.329 | 103.61 | 8881 |
| 1736486100 | 103.65 | 0.04 | 0.04 | 103.61 | 103.76 | 103.431 | 2904 |
| 1736399700 | 103.61 | -0.09 | -0.09 | 103.75 | 103.8 | 103.61 | 5753 |
| 1736313300 | 103.7 | -0.13 | -0.13 | 103.9 | 104.12 | 103.7 | 6261 |
| 1736226900 | 103.83 | -0.02 | -0.02 | 104.07 | 104.07 | 103.83 | 5165 |
| 1736140500 | 103.85 | 0.02 | 0.02 | 103.95 | 104.09 | 103.8 | 4410 |
| 1735881300 | 103.83 | -0.01 | -0.01 | 103.9 | 104.02 | 103.83 | 4256 |
| 1735794900 | 103.84 | -0.39 | -0.37 | 104.16 | 104.16 | 103.84 | 1427 |
| 1735617660 | 104.23 | -0.11 | -0.11 | 104.05 | 104.25 | 103.83 | 3016 |
| 1735535700 | 104.34 | -0.08 | -0.08 | 104.41 | 104.41 | 104.21 | 879 |
| 1735276500 | 104.42 | 0.79 | 0.76 | 103.81 | 104.44 | 103.81 | 1654 |
| 1735014060 | 103.63 | -0.12 | -0.12 | 103.62 | 104.28 | 103.62 | 7825 |
| 1734930900 | 103.75 | 0.46 | 0.45 | 104.48 | 104.48 | 103.46 | 14357 |
| 1734671700 | 103.29 | -0.03 | -0.03 | 103.12 | 103.4 | 103.12 | 7247 |
| 1734585300 | 103.32 | -0.04 | -0.04 | 103.3 | 103.39 | 103.12 | 6481 |
| 1734498900 | 103.36 | -0.04 | -0.04 | 103.38 | 103.38 | 103.01 | 10135 |
| 1734412500 | 103.4 | 0.26 | 0.25 | 102.86 | 103.4 | 102.85 | 13046 |
| 1734326100 | 103.143 | -0.06 | -0.06 | 103.44 | 103.48 | 102.86 | 7404 |
| 1734066900 | 103.2 | -0.22 | -0.21 | 103.36 | 103.38 | 102.98 | 11051 |
| 1733980500 | 103.42 | -1.23 | -1.18 | 103.81 | 103.81 | 103.01 | 6773 |
| 1733894100 | 104.651 | -0.01 | -0.01 | 104.72 | 105.18 | 104.51 | 4860 |
| 1733807700 | 104.66 | -0.35 | -0.33 | 105.47 | 105.49 | 104.65 | 8667 |
| 1733721300 | 105.01 | 0.11 | 0.10 | 105.26 | 105.53 | 104.9 | 8470 |
| 1733462100 | 104.9 | 0 | 0.00 | 105.5 | 105.5 | 104.85 | 6890 |
| 1733375700 | 104.9 | -0.6 | -0.57 | 105.4 | 105.5 | 104.78 | 6064 |
| 1733289300 | 105.5 | 0.5 | 0.48 | 105.5 | 105.73 | 105.3 | 3603 |
| 1733202900 | 105 | 0.19 | 0.18 | 104.35 | 105.43 | 104.35 | 9989 |
| 1733116500 | 104.81 | -0.74 | -0.70 | 105.26 | 105.55 | 104.5 | 6519 |
| 1732857300 | 105.55 | -0.24 | -0.23 | 105.89 | 105.9 | 105.5 | 5617 |
| 1732770900 | 105.789 | -0.15 | -0.14 | 105.35 | 105.81 | 105.27 | 10242 |
| 1732684500 | 105.94 | 0.56 | 0.53 | 105.2 | 105.95 | 105.11 | 4721 |
| 1732598100 | 105.38 | 0.86 | 0.82 | 104.78 | 105.4 | 104.78 | 10643 |
| 1732511700 | 104.52 | 0.26 | 0.25 | 104.25 | 104.75 | 104.25 | 4180 |
| 1732252500 | 104.26 | -0.12 | -0.11 | 104.22 | 104.45 | 104.22 | 3748 |
| 1732166100 | 104.38 | 0.38 | 0.37 | 103.86 | 104.38 | 103.86 | 8214 |
| 1732079700 | 104 | -0.99 | -0.94 | 104.79 | 104.97 | 103.91 | 7330 |
| 1731993300 | 104.99 | 0.04 | 0.04 | 104.8 | 105.05 | 104.59 | 7662 |
| 1731906900 | 104.95 | -0.5 | -0.47 | 104.72 | 105.49 | 104.65 | 6699 |
| 1731647700 | 105.45 | -0.44 | -0.42 | 105 | 105.45 | 104.91 | 7543 |
| 1731561300 | 105.89 | -0.05 | -0.05 | 105.61 | 105.98 | 105.589 | 5355 |
| 1731474900 | 105.94 | 0.94 | 0.90 | 105.2 | 105.99 | 105.2 | 12154 |
| 1731388500 | 105 | -0.59 | -0.56 | 105.01 | 105.6 | 104.73 | 5904 |
| 1731302100 | 105.59 | 0.71 | 0.68 | 104.87 | 105.59 | 104.87 | 9165 |
| 1731042900 | 104.88 | -0.07 | -0.07 | 105.55 | 105.55 | 104.88 | 3655 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
