Westpac Banking Corp Ltd (PK) (WEBNF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.69 | -3.45864661654 | 19.95 | 21.2 | 19.255 | 6953 | 20.23712773 | CS |
| 4 | -2.74 | -12.4545454545 | 22 | 22 | 19.2 | 2645 | 20.35224216 | CS |
| 12 | -1.49 | -7.18072289157 | 20.75 | 22 | 18.35 | 2787 | 20.06503989 | CS |
| 26 | -1.84 | -8.72037914692 | 21.1 | 23.28 | 18.35 | 3097 | 20.59536102 | CS |
| 52 | 2.01 | 11.652173913 | 17.25 | 23.28 | 15.9001 | 5179 | 18.95582976 | CS |
| 156 | 2.201 | 12.9022803212 | 17.059 | 23.28 | 12.75 | 5369 | 16.3506901 | CS |
| 260 | 4.46 | 30.1351351351 | 14.8 | 23.28 | 7.54 | 5960 | 15.21667111 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741040760 | 19.26 | -0.58 | -2.94 | 19.26 | 19.26 | 19.26 | 161 |
| 1740781260 | 19.844235 | 0.59 | 3.06 | 19.844235 | 19.844235 | 19.844235 | 14533 |
| 1740694800 | 19.255 | 0 | 0.00 | 19.255 | 19.255 | 19.255 | 0 |
| 1740608400 | 19.255 | -1.95 | -9.17 | 19.255 | 19.255 | 19.255 | 196 |
| 1740522000 | 21.2 | 0 | 0.00 | 21.2 | 21.2 | 21.2 | 0 |
| 1740435600 | 21.2 | 1.74 | 8.92 | 19.95 | 21.2 | 19.6748 | 6130 |
| 1740176880 | 19.464 | 0 | 0.00 | 19.464 | 19.464 | 19.464 | 0 |
| 1740090480 | 19.464 | 0.26 | 1.38 | 20.08 | 20.08 | 19.464 | 652 |
| 1740003960 | 19.2 | -2.76 | -12.57 | 20.65 | 20.65 | 19.2 | 1089 |
| 1739917740 | 21.96 | 0.23 | 1.06 | 21.96 | 21.96 | 21.96 | 182 |
| 1739571720 | 21.73 | 0 | 0.00 | 21.73 | 21.73 | 21.73 | 0 |
| 1739485320 | 21.73 | 0.43 | 2.02 | 20.35 | 21.73 | 20.35 | 351 |
| 1739398920 | 21.3 | 0.43 | 2.05 | 21.3 | 21.3 | 21.3 | 213 |
| 1739312940 | 20.8725 | -0.34 | -1.59 | 21.5 | 21.5 | 19.95 | 2891 |
| 1739226000 | 21.21 | 1.36 | 6.85 | 20.05 | 21.21 | 20.05 | 3824 |
| 1738966800 | 19.85 | 0 | 0.00 | 19.85 | 19.85 | 19.85 | 0 |
| 1738880400 | 19.85 | 0 | 0.00 | 19.85 | 19.85 | 19.85 | 0 |
| 1738794000 | 19.85 | 0.61 | 3.17 | 19.35 | 19.85 | 19.35 | 547 |
| 1738708080 | 19.24 | -0.46 | -2.34 | 22 | 22 | 19.24 | 1126 |
| 1738621200 | 19.7 | 0 | 0.00 | 19.7 | 19.7 | 19.7 | 0 |
| 1738362000 | 19.7 | -0.8 | -3.90 | 21 | 21 | 19.7 | 11464 |
| 1738276080 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 634 |
| 1738189620 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1738103220 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1738016820 | 20.5 | 1 | 5.13 | 20.5 | 20.5 | 20.5 | 750 |
| 1737757440 | 19.5 | -0.8 | -3.94 | 19.54 | 19.54 | 19.5 | 1040 |
| 1737671040 | 20.3 | 0 | 0.00 | 20.3 | 20.3 | 20.3 | 0 |
| 1737584640 | 20.3 | 0 | 0.00 | 20.3 | 20.3 | 20.3 | 193 |
| 1737498420 | 20.3 | 0 | 0.00 | 20.3 | 20.3 | 20.3 | 0 |
| 1737152820 | 20.3 | 0 | 0.00 | 20.3 | 20.3 | 20.3 | 0 |
| 1737066420 | 20.3 | -0.75 | -3.56 | 20.3 | 20.322204 | 20.3 | 10813 |
| 1736979720 | 21.05 | 2.7 | 14.71 | 19.5 | 21.05 | 19.5 | 488 |
| 1736893380 | 18.35 | -0.53 | -2.81 | 18.35 | 18.35 | 18.35 | 102 |
| 1736806800 | 18.88 | -2.58 | -12.02 | 19.625 | 19.625 | 18.88 | 1986 |
| 1736547720 | 21.46 | 2.11 | 10.90 | 19.47 | 21.46 | 19.47 | 11419 |
| 1736375340 | 19.35 | -0.38 | -1.93 | 19.35 | 19.35 | 19.35 | 1987 |
| 1736288940 | 19.73 | 0 | 0.00 | 19.73 | 19.73 | 19.73 | 359 |
| 1736202360 | 19.73 | 0.08 | 0.42 | 21.1 | 21.1 | 19.73 | 341 |
| 1735942980 | 19.648 | 1.05 | 5.63 | 20.0783 | 20.0783 | 19.648 | 978 |
| 1735856940 | 18.6 | 0 | 0.00 | 18.6 | 18.6 | 18.6 | 0 |
| 1735684140 | 18.6 | 0 | 0.00 | 18.6 | 18.6 | 18.6 | 0 |
| 1735597740 | 18.6 | -1.49 | -7.42 | 19.9464 | 19.9464 | 18.6 | 1243 |
| 1735338000 | 20.09 | 0.69 | 3.56 | 19.49 | 20.09 | 19.45 | 2939 |
| 1735252020 | 19.4 | 0.51 | 2.70 | 19.4 | 19.4 | 19.4 | 420 |
| 1735078800 | 18.89 | 0 | 0.00 | 18.89 | 18.89 | 18.89 | 0 |
| 1734992400 | 18.89 | -1.11 | -5.55 | 18.85 | 18.89 | 18.85 | 320 |
| 1734733200 | 20 | -0.08 | -0.37 | 20 | 20 | 20 | 790 |
| 1734647340 | 20.075 | 0 | 0.00 | 20.075 | 20.075 | 20.075 | 0 |
| 1734560940 | 20.075 | -0.18 | -0.86 | 20.075 | 20.075 | 20.075 | 2302 |
| 1734474360 | 20.25 | 0.25 | 1.25 | 20.25 | 20.25 | 20.25 | 975 |
| 1734388140 | 20 | 0.75 | 3.90 | 20 | 20 | 20 | 1685 |
| 1734128940 | 19.25 | -0.75 | -3.75 | 19.99 | 20 | 19.25 | 21355 |
| 1734042480 | 20 | 0.02 | 0.10 | 20 | 20 | 20 | 100 |
| 1733955900 | 19.98 | -0.43 | -2.08 | 19.985 | 19.985 | 19.98 | 1405 |
| 1733869200 | 20.405 | -0.42 | -2.02 | 20.405 | 20.405 | 20.405 | 302 |
| 1733782800 | 20.825 | 0.86 | 4.33 | 20.75 | 20.825 | 20.75 | 581 |
| 1733523600 | 19.96 | -1.04 | -4.95 | 21 | 21 | 19.96 | 575 |
| 1733437500 | 21 | 0 | 0.00 | 21 | 21 | 21 | 110 |
| 1733350980 | 21 | -0.25 | -1.16 | 19.7675 | 21.639242 | 19.7675 | 15240 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
