Westpac Banking Corporation Common Stockのデータ

Westpac Banking Corporation Common Stockの基本情報

名前 Westpac Banking Corporation Common Stock
ティッカー WBK
国 Australia
上場年 nan
セクター Finance

Westpac Banking Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 17.43 17.25 17.3 17.38 75700.0 17.38
2021-02-12 17.25 17.06 17.07 17.25 74700.0 17.25
2021-02-11 17.24 17.11 17.2 17.23 67000.0 17.23
2021-02-10 17.16 17.0 17.12 17.06 59800.0 17.06
2021-02-09 17.12 16.99 17.03 17.11 70100.0 17.11
2021-02-08 17.2 17.02 17.05 17.16 113000.0 17.16
2021-02-05 16.95 16.82 16.83 16.95 97100.0 16.95
2021-02-04 16.69 16.51 16.53 16.68 49500.0 16.68
2021-02-03 16.59 16.44 16.45 16.56 75200.0 16.56
2021-02-02 16.4 16.3 16.35 16.34 121300.0 16.34
2021-02-01 16.27 16.13 16.17 16.25 102900.0 16.25
2021-01-29 16.29 15.88 16.23 16.04 214900.0 16.04
2021-01-28 16.71 16.45 16.49 16.5 266700.0 16.5
2021-01-27 16.57 16.31 16.54 16.34 95200.0 16.34
2021-01-26 16.89 16.74 16.81 16.88 95900.0 16.88
2021-01-25 16.73 16.53 16.69 16.72 87200.0 16.72
2021-01-22 16.81 16.63 16.76 16.75 72900.0 16.75
2021-01-21 16.92 16.75 16.86 16.92 177300.0 16.92
2021-01-20 16.8 16.62 16.62 16.79 121700.0 16.79
2021-01-19 16.58 16.48 16.56 16.52 145000.0 16.52
2021-01-15 16.43 16.21 16.33 16.35 140200.0 16.35
2021-01-14 16.37 16.19 16.19 16.33 167600.0 16.33
2021-01-13 16.01 15.8 15.88 15.96 118000.0 15.96
2021-01-12 15.92 15.75 15.75 15.92 90000.0 15.92
2021-01-11 15.69 15.45 15.45 15.65 103000.0 15.65
2021-01-08 15.76 15.51 15.73 15.66 119200.0 15.66
2021-01-07 15.64 15.51 15.55 15.6 76100.0 15.6
2021-01-06 15.53 15.07 15.1 15.48 151200.0 15.48
2021-01-05 15.07 14.89 14.95 15.06 52900.0 15.06
2021-01-04 15.13 14.81 15.11 14.9 189300.0 14.9
2020-12-31 14.93 14.83 14.9 14.9 85500.0 14.9
2020-12-30 15.05 14.95 15.0 14.96 101400.0 14.96
2020-12-29 15.06 14.91 14.94 14.97 125300.0 14.97
2020-12-28 15.01 14.73 14.9 14.88 422100.0 14.88
2020-12-24 14.93 14.79 14.84 14.93 32800.0 14.93
2020-12-23 14.97 14.71 14.71 14.96 165800.0 14.96
2020-12-22 14.86 14.67 14.79 14.73 111800.0 14.73
2020-12-21 15.01 14.83 14.93 14.96 138300.0 14.96
2020-12-18 15.23 15.03 15.18 15.09 115400.0 15.09
2020-12-17 15.42 15.31 15.31 15.33 93400.0 15.33
2020-12-16 15.25 15.11 15.18 15.19 76600.0 15.19
2020-12-15 15.22 15.02 15.02 15.13 107000.0 15.13
2020-12-14 15.22 14.99 15.15 15.0 110500.0 15.0
2020-12-11 15.02 14.89 14.97 14.99 72400.0 14.99
2020-12-10 15.05 14.81 14.81 15.01 83400.0 15.01
2020-12-09 15.02 14.82 14.99 14.9 70800.0 14.9
2020-12-08 15.06 14.95 14.98 14.99 88200.0 14.99
2020-12-07 15.15 15.0 15.08 15.03 103900.0 15.03
2020-12-04 15.32 15.16 15.23 15.32 128200.0 15.32
2020-12-03 15.19 15.05 15.15 15.09 138200.0 15.09
2020-12-02 15.22 14.97 15.01 15.18 138300.0 15.18
2020-12-01 15.1 14.89 14.89 15.06 92400.0 15.06
2020-11-30 14.98 14.72 14.94 14.74 120400.0 14.74
2020-11-27 15.15 15.06 15.13 15.1 78600.0 15.1
2020-11-25 15.38 15.22 15.28 15.35 95100.0 15.35
2020-11-24 15.29 14.98 14.98 15.27 152200.0 15.27
2020-11-23 14.75 14.61 14.61 14.69 109800.0 14.69
2020-11-20 14.59 14.49 14.54 14.57 103800.0 14.57
2020-11-19 14.51 14.29 14.32 14.48 157600.0 14.48
2020-11-18 14.34 14.14 14.23 14.14 319800.0 14.14
2020-11-17 14.0 13.88 13.92 13.98 197900.0 13.98
2020-11-16 13.86 13.55 13.55 13.81 214100.0 13.81
2020-11-13 13.55 13.37 13.38 13.49 114900.0 13.49
2020-11-12 13.43 13.26 13.35 13.27 165600.0 13.27
2020-11-11 13.74 13.57 13.73 13.63 185300.0 13.63
2020-11-10 13.8 13.6 13.69 13.7 228400.0 13.7
2020-11-09 13.89 13.41 13.41 13.76 269600.0 13.76
2020-11-06 13.05 12.83 13.01 12.95 133800.0 12.73
2020-11-05 13.04 12.83 12.83 13.01 147400.0 12.79
2020-11-04 12.59 12.28 12.38 12.44 141000.0 12.23
2020-11-03 12.77 12.53 12.53 12.73 136900.0 12.52
2020-11-02 12.69 12.46 12.63 12.55 139400.0 12.34
2020-10-30 12.77 12.6 12.71 12.7 192300.0 12.49
2020-10-29 12.86 12.4 12.55 12.8 429500.0 12.58
2020-10-28 12.89 12.63 12.85 12.64 143100.0 12.43
2020-10-27 13.29 13.11 13.28 13.15 150300.0 12.93
2020-10-26 13.35 13.14 13.31 13.26 182700.0 13.04
2020-10-23 13.53 13.41 13.47 13.48 107000.0 13.25
2020-10-22 13.47 13.21 13.22 13.39 135100.0 13.16
2020-10-21 13.26 13.11 13.15 13.18 132000.0 12.96
2020-10-20 13.16 13.01 13.07 13.06 140000.0 12.84
2020-10-19 13.33 13.13 13.3 13.17 183200.0 12.95
2020-10-16 13.33 13.2 13.21 13.28 85300.0 13.06
2020-10-15 13.3 13.09 13.1 13.29 114600.0 13.07
2020-10-14 13.39 13.27 13.32 13.3 152500.0 13.08
2020-10-13 13.5 13.28 13.46 13.38 267800.0 13.15
2020-10-12 13.39 13.2 13.2 13.39 212500.0 13.16
2020-10-09 13.07 12.92 13.04 13.06 186300.0 12.84
2020-10-08 12.92 12.83 12.88 12.91 142500.0 12.69
2020-10-07 12.79 12.69 12.74 12.75 146100.0 12.54
2020-10-06 12.59 12.32 12.53 12.33 228600.0 12.12
2020-10-05 12.45 12.29 12.29 12.42 169100.0 12.21
2020-10-02 12.09 11.8 11.81 12.02 240300.0 11.82
2020-10-01 12.14 11.98 12.11 12.09 136200.0 11.89
2020-09-30 12.17 12.01 12.03 12.04 211600.0 11.84
2020-09-29 12.26 11.97 12.19 12.04 208300.0 11.84
2020-09-28 12.36 12.23 12.28 12.3 297000.0 12.09
2020-09-25 12.3 12.07 12.09 12.29 313600.0 12.08
2020-09-24 11.65 11.35 11.43 11.54 280900.0 11.35
2020-09-23 11.7 11.39 11.59 11.42 218900.0 11.23
2020-09-22 11.65 11.44 11.56 11.58 209700.0 11.39
2020-09-21 11.79 11.51 11.79 11.61 245400.0 11.41
2020-09-18 12.19 11.98 12.19 12.05 158100.0 11.85
2020-09-17 12.35 12.21 12.25 12.34 126200.0 12.13
2020-09-16 12.41 12.26 12.32 12.3 200500.0 12.09
2020-09-15 12.36 12.26 12.35 12.27 175000.0 12.06
2020-09-14 12.48 12.32 12.36 12.39 192900.0 12.18
2020-09-11 12.28 12.11 12.2 12.24 177600.0 12.03
2020-09-10 12.4 12.12 12.4 12.13 319500.0 11.93
2020-09-09 12.54 12.4 12.4 12.51 178300.0 12.3
2020-09-08 12.54 12.4 12.53 12.42 185700.0 12.21
2020-09-04 12.53 12.12 12.43 12.5 265900.0 12.29
2020-09-03 12.9 12.47 12.78 12.53 370700.0 12.32
2020-09-02 12.77 12.6 12.6 12.74 177400.0 12.53
2020-09-01 12.67 12.47 12.53 12.56 116800.0 12.35
2020-08-31 12.84 12.71 12.79 12.74 185600.0 12.53
2020-08-28 12.88 12.76 12.8 12.85 188900.0 12.63
2020-08-27 12.68 12.53 12.6 12.6 212300.0 12.39
2020-08-26 12.73 12.62 12.72 12.69 161800.0 12.48
2020-08-25 12.94 12.65 12.65 12.84 270800.0 12.62
2020-08-24 12.43 12.29 12.34 12.41 370600.0 12.2
2020-08-21 12.33 12.2 12.25 12.33 215800.0 12.12
2020-08-20 12.39 12.23 12.26 12.36 154400.0 12.15
2020-08-19 12.59 12.41 12.42 12.44 198900.0 12.23
2020-08-18 12.43 12.14 12.37 12.26 350000.0 12.05
2020-08-17 12.73 12.63 12.67 12.67 183700.0 12.46
2020-08-14 12.83 12.68 12.7 12.81 195600.0 12.59
2020-08-13 12.84 12.67 12.84 12.73 218900.0 12.52
2020-08-12 13.22 13.0 13.19 13.03 216900.0 12.81
2020-08-11 13.07 12.82 12.92 12.84 444100.0 12.62
2020-08-10 12.48 12.31 12.31 12.46 219100.0 12.25
2020-08-07 12.08 11.93 11.99 12.08 211500.0 11.88
2020-08-06 12.08 11.95 11.96 12.07 200100.0 11.87
2020-08-05 12.07 11.97 12.0 11.98 163100.0 11.78
2020-08-04 11.99 11.83 11.88 11.98 218000.0 11.78
2020-08-03 11.89 11.71 11.8 11.88 185400.0 11.68
2020-07-31 12.35 12.05 12.35 12.15 232500.0 11.95
2020-07-30 12.52 12.28 12.5 12.48 241100.0 12.27
2020-07-29 12.86 12.67 12.75 12.85 200400.0 12.63
2020-07-28 12.56 12.42 12.42 12.48 193400.0 12.27
2020-07-27 12.64 12.52 12.58 12.63 157100.0 12.42
2020-07-24 12.6 12.52 12.56 12.53 167400.0 12.32
2020-07-23 12.83 12.67 12.82 12.7 199700.0 12.49
2020-07-22 12.89 12.76 12.79 12.84 120200.0 12.62
2020-07-21 12.92 12.75 12.75 12.83 239600.0 12.61
2020-07-20 12.46 12.31 12.39 12.45 174400.0 12.24
2020-07-17 12.54 12.43 12.54 12.45 138600.0 12.24
2020-07-16 12.58 12.46 12.47 12.48 155400.0 12.27
2020-07-15 12.75 12.59 12.68 12.7 224800.0 12.49
2020-07-14 12.5 12.28 12.31 12.47 242500.0 12.26
2020-07-13 12.64 12.35 12.5 12.38 276100.0 12.17
2020-07-10 12.49 12.28 12.28 12.49 154400.0 12.28
2020-07-09 12.5 12.26 12.5 12.33 166200.0 12.12
2020-07-08 12.57 12.3 12.38 12.56 205800.0 12.35
2020-07-07 12.7 12.41 12.7 12.46 205400.0 12.25
2020-07-06 12.91 12.75 12.86 12.89 397400.0 12.67
2020-07-02 13.13 12.88 13.0 12.89 415300.0 12.67
2020-07-01 12.72 12.52 12.53 12.61 307500.0 12.4
2020-06-30 12.57 12.35 12.49 12.51 285300.0 12.3
2020-06-29 12.41 12.2 12.2 12.33 283600.0 12.12
2020-06-26 12.27 12.02 12.16 12.05 257600.0 11.85
2020-06-25 12.19 11.95 12.01 12.15 225900.0 11.95
2020-06-24 12.61 12.09 12.45 12.15 224200.0 11.95
2020-06-23 12.77 12.58 12.75 12.61 372500.0 12.4
2020-06-22 12.67 12.45 12.5 12.6 353100.0 12.39
2020-06-19 12.58 12.22 12.54 12.28 291500.0 12.07
2020-06-18 12.53 12.32 12.33 12.4 249800.0 12.19
2020-06-17 12.58 12.27 12.58 12.31 297800.0 12.1
2020-06-16 12.78 12.34 12.77 12.58 567400.0 12.37
2020-06-15 12.41 11.9 11.96 12.3 367400.0 12.09
2020-06-12 12.56 12.08 12.52 12.33 383700.0 12.12
2020-06-11 12.65 12.09 12.64 12.12 523600.0 11.92
2020-06-10 13.64 13.35 13.6 13.47 549800.0 13.24
2020-06-09 13.74 13.48 13.67 13.55 516900.0 13.32
2020-06-08 13.68 13.41 13.47 13.66 316100.0 13.43
2020-06-05 13.82 13.37 13.52 13.46 537900.0 13.23
2020-06-04 12.84 12.51 12.61 12.81 423700.0 12.59
2020-06-03 12.67 12.24 12.24 12.58 366700.0 12.37
2020-06-02 11.95 11.78 11.81 11.89 670200.0 11.69
2020-06-01 11.81 11.37 11.38 11.8 398600.0 11.6
2020-05-29 11.51 11.15 11.51 11.36 719200.0 11.17
2020-05-28 12.18 11.97 12.08 12.04 896300.0 11.84
2020-05-27 11.99 11.63 11.79 11.89 1082000.0 11.69
2020-05-26 10.96 10.51 10.51 10.84 745200.0 10.66
2020-05-22 9.99 9.76 9.89 9.94 604900.0 9.77
2020-05-21 10.12 9.87 10.12 9.93 422900.0 9.76
2020-05-20 10.3 10.12 10.15 10.28 658900.0 10.11
2020-05-19 10.1 9.82 10.02 9.89 1274400.0 9.72
2020-05-18 10.25 9.78 9.92 10.16 1832900.0 9.99
2020-05-15 9.88 9.62 9.7 9.84 519000.0 9.67
2020-05-14 9.71 9.14 9.14 9.71 875500.0 9.55
2020-05-13 9.92 9.51 9.92 9.63 1134600.0 9.47
2020-05-12 10.19 9.8 10.19 9.81 859600.0 9.64
2020-05-11 10.14 9.98 10.05 10.09 825900.0 9.92
2020-05-08 10.24 10.13 10.17 10.21 416100.0 10.04
2020-05-07 10.3 10.04 10.09 10.19 887300.0 10.02
2020-05-06 10.33 10.05 10.31 10.09 581600.0 9.92
2020-05-05 10.49 10.27 10.43 10.33 553800.0 10.16
2020-05-04 10.25 9.89 9.89 10.15 629800.0 9.98
2020-05-01 10.17 9.59 10.17 9.79 534100.0 9.63
2020-04-30 10.57 10.35 10.57 10.43 828800.0 10.25
2020-04-29 10.6 10.15 10.15 10.48 774200.0 10.3
2020-04-28 9.95 9.76 9.95 9.81 1589500.0 9.64
2020-04-27 9.62 9.46 9.6 9.57 1452100.0 9.41
2020-04-24 9.91 9.71 9.86 9.86 377200.0 9.69
2020-04-23 9.88 9.66 9.81 9.73 523400.0 9.57
2020-04-22 9.89 9.7 9.7 9.82 639300.0 9.65
2020-04-21 9.57 9.4 9.52 9.45 1668300.0 9.29
2020-04-20 10.15 9.86 10.02 9.86 758000.0 9.69
2020-04-17 10.21 9.95 10.05 10.16 914400.0 9.99
2020-04-16 10.03 9.67 10.03 9.9 1307700.0 9.73
2020-04-15 10.11 9.92 9.94 10.05 716400.0 9.88
2020-04-14 10.38 10.07 10.26 10.37 1379900.0 10.2
2020-04-13 10.36 9.93 10.35 10.13 666300.0 9.96
2020-04-09 10.36 9.77 9.77 10.31 954900.0 10.14
2020-04-08 9.65 9.34 9.51 9.59 1001900.0 9.43
2020-04-07 10.23 9.72 10.21 9.74 1657400.0 9.58
2020-04-06 10.19 9.77 9.89 10.13 902500.0 9.96
2020-04-03 9.53 9.17 9.5 9.36 625200.0 9.2
2020-04-02 9.86 9.49 9.61 9.84 650700.0 9.67
2020-04-01 10.18 9.69 9.95 9.79 880700.0 9.63
2020-03-31 10.42 10.03 10.03 10.25 796300.0 10.08
2020-03-30 10.1 9.66 9.66 10.05 1326100.0 9.88
2020-03-27 9.45 9.09 9.45 9.18 695900.0 9.03
2020-03-26 10.05 9.58 9.68 9.99 1081800.0 9.82
2020-03-25 9.88 9.35 9.53 9.54 1099000.0 9.38
2020-03-24 9.11 8.63 8.76 9.07 975200.0 8.92
2020-03-23 8.44 7.98 8.44 8.1 1154200.0 7.96
2020-03-20 9.52 8.89 9.18 8.94 1141300.0 8.79
2020-03-19 9.19 8.37 9.16 8.68 793000.0 8.53
2020-03-18 9.73 9.08 9.48 9.12 675900.0 8.97
2020-03-17 10.56 9.99 10.21 10.56 869000.0 10.38
2020-03-16 10.49 9.69 10.49 9.74 1179800.0 9.58
2020-03-13 11.63 10.86 11.49 11.63 989800.0 11.43
2020-03-12 11.32 10.59 11.19 10.65 1174700.0 10.47
2020-03-11 12.87 12.33 12.87 12.4 1042200.0 12.19
2020-03-10 13.67 13.02 13.5 13.63 974700.0 13.4
2020-03-09 13.0 12.53 12.72 12.53 927600.0 12.32
2020-03-06 14.12 13.86 14.03 14.06 1013800.0 13.82
2020-03-05 14.66 14.41 14.57 14.49 849200.0 14.25
2020-03-04 15.04 14.77 14.99 15.01 546400.0 14.76
2020-03-03 15.33 14.79 15.21 14.91 1798600.0 14.66
2020-03-02 15.35 14.91 15.04 15.34 863600.0 15.08
2020-02-28 15.29 14.93 15.2 15.23 1258600.0 14.97
2020-02-27 15.94 15.63 15.85 15.64 734500.0 15.38
2020-02-26 16.29 16.04 16.14 16.08 672600.0 15.81
2020-02-25 16.49 16.06 16.49 16.1 793400.0 15.83
2020-02-24 16.75 16.36 16.66 16.41 406000.0 16.13
2020-02-21 17.04 16.95 17.03 16.99 288200.0 16.7
2020-02-20 17.04 16.89 16.95 17.0 326000.0 16.71
2020-02-19 17.09 17.02 17.08 17.07 362500.0 16.78
2020-02-18 17.24 17.08 17.08 17.16 418200.0 16.87