Westpac Banking Stock Price History, WBK Historical Prices

Add to My Stocks
$23.72 $0.12 (0.5%) WBK stock closing price Feb 20, 2018 (Closing)

View and download Westpac Banking stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and Westpac Banking P/E ratio data for the stock. The Westpac Banking stock price history chart shows that the stock price reached a high of $35.06 on May 03, 2013, and a low of $20.13 on Feb 11, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-20 23.77 23.81 23.61 23.72 221,022 - -
2018-02-16 23.63 23.98 23.62 23.84 282,348 - -
2018-02-15 24.27 24.33 24.06 24.29 103,960 - -
2018-02-14 23.6 24.15 23.54 24.15 170,875 - -
2018-02-13 23.75 23.93 23.64 23.86 164,386 - -
2018-02-12 23.66 23.88 23.5 23.79 253,392 - -
2018-02-09 23.43 23.61 22.91 23.56 300,162 - -
2018-02-08 23.87 23.92 23.17 23.19 287,031 - -
2018-02-07 24 24.05 23.77 23.82 280,639 - -
2018-02-06 24 24.39 23.76 24.37 289,286 - -
2018-02-05 24.72 24.78 24.01 24.06 283,552 - -
2018-02-02 25.15 25.2 24.83 24.85 201,029 - -
2018-02-01 25.05 25.23 25 25.23 182,619 - -
2018-01-31 25.24 25.24 24.93 25 213,704 - -
2018-01-30 25.59 25.59 25.07 25.19 251,462 - -
2018-01-29 25.2 25.22 25.09 25.11 214,865 - -
2018-01-26 25.04 25.24 25.02 25.2 132,564 - -
2018-01-25 25.12 25.13 24.88 24.94 237,140 - -
2018-01-24 25.07 25.15 24.93 25.05 234,660 - -
2018-01-23 24.68 24.91 24.68 24.87 420,108 - -
2018-01-22 24.77 24.83 24.63 24.73 384,586 - -
2018-01-19 24.9 24.98 24.86 24.96 464,894 - -
2018-01-18 25.19 25.19 24.9 24.91 293,749 - -
2018-01-17 24.75 25.04 24.52 24.94 270,525 - -
2018-01-16 24.8 24.8 24.29 24.33 433,318 - -
2018-01-10 24.8 24.88 24.66 24.76 171,169 - -
2018-01-09 24.82 24.84 24.75 24.77 121,410 - -
2018-01-08 24.95 24.95 24.71 24.83 260,062 - -
2018-01-05 24.86 24.97 24.73 24.95 171,816 - -
2018-01-04 24.6 24.63 24.48 24.63 177,390 - -
2018-01-03 24.46 24.64 24.46 24.54 238,001 - -
2018-01-02 24.52 24.52 24.38 24.49 171,964 - -
2017-12-29 24.68 24.68 24.38 24.38 102,919 - -
2017-12-28 24.44 24.56 24.4 24.53 149,575 - -
2017-12-27 24.25 24.42 24.25 24.32 140,579 - -
2017-12-26 24.14 24.19 24.07 24.11 87,657 - -
2017-12-22 24.19 24.19 24.08 24.15 122,411 - -
2017-12-21 23.97 24.14 23.97 24.09 136,922 - -
2017-12-20 24.1 24.11 23.95 23.98 151,722 - -
2017-12-19 24.05 24.14 23.96 24.02 128,384 - -
2017-12-18 24.05 24.27 24.05 24.16 226,333 - -
2017-12-14 24.22 24.28 24 24.02 302,193 - -
2017-12-13 23.99 24.16 23.99 24.06 168,328 - -
2017-12-12 23.86 23.88 23.77 23.84 163,858 - -
2017-12-11 23.77 23.84 23.66 23.83 262,770 - -
2017-12-08 23.7 23.8 23.58 23.75 251,819 - -
2017-12-07 23.46 23.62 23.46 23.61 343,242 - -
2017-12-06 23.41 23.51 23.37 23.39 246,396 - -
2017-12-05 23.6 23.6 23.28 23.3 235,121 - -
2017-12-04 23.78 23.78 23.5 23.57 249,320 - -
2017-12-01 23.78 24.03 23.68 23.95 205,953 - -
2017-11-30 24 24.04 23.83 23.85 268,872 - -
2017-11-29 23.93 23.97 23.85 23.92 204,941 - -
2017-11-28 23.92 24.05 23.87 24 245,752 - -
2017-11-27 24.1 24.1 23.96 23.97 167,016 - -
2017-11-24 24.15 24.16 24.07 24.14 96,833 - -
2017-11-23 0 0 0 24.23 0 - -
2017-11-22 24.24 24.29 24.15 24.23 241,145 - -
2017-11-21 24.28 24.37 24.26 24.3 165,218 - -
2017-11-20 24.2 24.24 24.1 24.17 145,729 - -
2017-11-17 24.17 24.23 24.07 24.19 199,711 - -
2017-11-16 24.15 24.34 24.14 24.26 332,831 - -
2017-11-15 24.09 24.16 24 24.11 182,605 - -
2017-11-14 24.47 24.47 24.19 24.24 126,797 - -
2017-11-13 24.49 24.61 24.44 24.59 204,562 - -
2017-11-10 24.64 24.7 24.54 24.64 171,388 - -
2017-11-09 25.18 25.28 25.09 25.2 217,888 - -
2017-11-08 25 25.12 24.97 25.04 136,172 - -
2017-11-07 24.95 24.97 24.74 24.79 147,795 - -
2017-11-06 25 25.04 24.15 24.82 286,791 - -
2017-11-03 25.63 25.65 25.46 25.53 69,261 - -
2017-11-02 25.6 25.65 25.46 25.65 67,647 - -
2017-11-01 25.54 25.65 25.45 25.52 90,251 - -
2017-10-31 25.36 25.43 25.23 25.38 198,245 - -
2017-10-30 25.55 25.67 25.54 25.61 140,822 - -
2017-10-27 25.42 25.61 25.33 25.58 134,474 - -
2017-10-26 25.74 25.79 25.66 25.68 83,204 - -
2017-10-25 25.83 25.83 25.56 25.67 106,943 - -
2017-10-24 26 26.08 25.97 26.06 93,250 - -
2017-10-23 26.18 26.18 25.94 26 90,430 - -
2017-10-20 26.34 26.38 26.18 26.27 127,547 - -
2017-10-19 26.17 26.24 26.08 26.21 132,612 - -
2017-10-18 26.03 26.08 25.94 26.06 163,520 - -
2017-10-17 26.13 26.19 26.03 26.11 106,309 - -
2017-10-16 25.99 26.08 25.95 26.06 127,470 - -
2017-10-13 25.85 26 25.85 25.98 153,391 - -
2017-10-12 25.44 25.61 25.44 25.56 214,613 - -
2017-10-11 25.41 25.43 25.3 25.36 88,364 - -
2017-10-10 25.29 25.33 25.2 25.31 74,988 - -
Get more Data

Westpac Banking Stock History Chart

View WBK PE ratio, PS ratio stocks charts and compare with peers.
WBK Chart
Note: Compare Westpac Banking stock price history with the index and industry peers.

Westpac Banking Stock Price History: Past 5 years

Max Stock Price35.06May 03,2013
Min Stock Price20.13Feb 11,2016
Avg Stock Price26.52

WBK Industry Peers

Company Price Change (%)
Mitsubishi Ufj Financial (MTU)7.340.06 (0.81%)
Hdfc Bank (HDB)99.511.25 (1.24%)
Australia & New Zealand Banking (ANZBY)22.030.09 (0.41%)
Banco Bradesco (BBD)12.090.21 (1.77%)
Australia & New Zealand Banking (ANZBY)22.030.09 (0.41%)
Hsbc (HSBC)52.021.81 (3.36%)

We provide Westpac Banking share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Westpac Banking stock analysis. Westpac Banking stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. WBK stock saw a high of $23.81, and a low of $23.61 on last trading day. The average P/S ratio was - as can be seen from Westpac Banking stock history.