Westpac Banking Corporation - Price History
Stock symbol WBK is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for WBK (Westpac Banking Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $14.20 | $14.20 |
| May 2023 | $14.20 | $14.20 |
| April 2023 | $14.20 | $14.20 |
| March 2023 | $14.20 | $14.20 |
| February 2023 | $14.20 | $14.20 |
| January 2023 | $14.20 | $14.20 |
| December 2022 | $14.20 | $14.20 |
| November 2022 | $14.20 | $14.20 |
| October 2022 | $14.20 | $14.20 |
| September 2022 | $14.20 | $14.20 |
| August 2022 | $14.20 | $14.20 |
| July 2022 | $14.20 | $14.20 |
| June 2022 | $14.20 | $14.20 |
| May 2022 | $14.20 | $14.20 |
| April 2022 | $14.20 | $14.20 |
| March 2022 | $14.20 | $14.20 |
| February 2022 | $14.20 | $14.20 |
| January 2022 | $14.20 | $14.20 |
| December 2021 | $15.42 | $15.42 |
| November 2021 | $14.36 | $14.36 |
| October 2021 | $19.03 | $19.55 |
| September 2021 | $18.04 | $18.53 |
| August 2021 | $18.35 | $18.85 |
| July 2021 | $17.45 | $17.92 |
| June 2021 | $18.81 | $19.32 |
| May 2021 | $19.92 | $20.46 |
| April 2021 | $18.38 | $19.30 |
| March 2021 | $17.67 | $18.56 |
| February 2021 | $17.59 | $18.48 |
| January 2021 | $15.27 | $16.04 |
| December 2020 | $14.19 | $14.90 |
| November 2020 | $14.03 | $14.74 |
| October 2020 | $11.89 | $12.70 |
| September 2020 | $11.27 | $12.04 |
| August 2020 | $11.93 | $12.74 |
| July 2020 | $11.37 | $12.15 |
| June 2020 | $11.71 | $12.51 |
| May 2020 | $10.63 | $11.36 |
| April 2020 | $9.76 | $10.43 |
| March 2020 | $9.59 | $10.25 |
| February 2020 | $14.26 | $15.23 |
| January 2020 | $15.57 | $16.63 |
| December 2019 | $15.89 | $16.98 |
| November 2019 | $15.51 | $16.57 |
| October 2019 | $17.59 | $19.36 |
| September 2019 | $18.16 | $19.99 |
| August 2019 | $17.25 | $18.98 |
| July 2019 | $17.84 | $19.63 |
| June 2019 | $18.11 | $19.93 |
| May 2019 | $17.26 | $19 |
| April 2019 | $17.11 | $19.51 |
| March 2019 | $16.22 | $18.50 |
| February 2019 | $16.79 | $19.15 |
| January 2019 | $15.65 | $17.85 |
| December 2018 | $15.32 | $17.47 |
| November 2018 | $16.70 | $19.05 |
| October 2018 | $16.04 | $18.93 |
| September 2018 | $16.95 | $20.01 |
| August 2018 | $17.37 | $20.51 |
| July 2018 | $18.51 | $21.85 |
| June 2018 | $18.36 | $21.68 |
| May 2018 | $17.91 | $21.14 |
| April 2018 | $17.59 | $21.44 |
| March 2018 | $18.20 | $22.18 |
| February 2018 | $19.49 | $23.76 |
| January 2018 | $20.51 | $25 |
| December 2017 | $20 | $24.38 |
| November 2017 | $19.57 | $23.85 |
| October 2017 | $20.22 | $25.38 |
| September 2017 | $20.10 | $25.22 |
| August 2017 | $19.86 | $24.92 |
| July 2017 | $20.39 | $25.59 |
| June 2017 | $18.65 | $23.40 |
| May 2017 | $18.10 | $22.71 |
| April 2017 | $20.40 | $26.35 |
| March 2017 | $20.69 | $26.72 |
| February 2017 | $20.06 | $25.91 |
| January 2017 | $18.69 | $24.14 |
| December 2016 | $18.18 | $23.48 |
| November 2016 | $18.05 | $23.32 |
| October 2016 | $17.42 | $23.20 |
| September 2016 | $17.08 | $22.74 |
| August 2016 | $16.60 | $22.11 |
| July 2016 | $17.71 | $23.59 |
| June 2016 | $16.59 | $22.09 |
| May 2016 | $16.55 | $22.04 |
| April 2016 | $17.16 | $23.60 |
| March 2016 | $16.91 | $23.26 |
| February 2016 | $14.88 | $20.46 |
| January 2016 | $15.96 | $21.95 |
| December 2015 | $17.62 | $24.23 |
| November 2015 | $16.90 | $23.25 |
| October 2015 | $15.68 | $22.37 |
| September 2015 | $14.76 | $21.06 |
| August 2015 | $15.48 | $22.08 |
| July 2015 | $17.87 | $25.49 |
| June 2015 | $17.34 | $24.74 |
| May 2015 | $17.89 | $25.53 |
| April 2015 | $19.68 | $28.86 |
| March 2015 | $20.39 | $29.91 |
| February 2015 | $20.30 | $29.78 |
| January 2015 | $18.24 | $26.75 |
| December 2014 | $18.34 | $26.90 |
| November 2014 | $18.91 | $27.73 |
| October 2014 | $20.32 | $30.62 |
| September 2014 | $18.65 | $28.11 |
| August 2014 | $21.80 | $32.86 |
| July 2014 | $21.16 | $31.89 |
| June 2014 | $21.31 | $32.12 |
| May 2014 | $21.24 | $32.02 |
| April 2014 | $21.14 | $32.69 |
| March 2014 | $20.73 | $32.06 |
| February 2014 | $19.49 | $30.15 |
| January 2014 | $17.31 | $26.77 |
| December 2013 | $18.78 | $29.05 |
| November 2013 | $19.41 | $30.02 |
| October 2013 | $20.50 | $32.65 |
| September 2013 | $19.25 | $30.67 |
| August 2013 | $17.60 | $28.04 |
| July 2013 | $17.47 | $27.82 |
| June 2013 | $16.56 | $26.38 |
| May 2013 | $16.88 | $26.88 |
| April 2013 | $21.32 | $35.03 |
| March 2013 | $19.61 | $32.21 |
| February 2013 | $19.05 | $31.29 |
| January 2013 | $17.88 | $29.37 |
| December 2012 | $16.79 | $27.58 |
| November 2012 | $16.28 | $26.74 |
| October 2012 | $15.56 | $26.41 |
| September 2012 | $15.13 | $25.67 |
| August 2012 | $15.18 | $25.76 |
| July 2012 | $14.25 | $24.18 |
| June 2012 | $12.83 | $21.76 |
| May 2012 | $11.64 | $19.74 |
| April 2012 | $13.44 | $23.68 |
| March 2012 | $12.91 | $22.75 |
| February 2012 | $12.65 | $22.30 |
| January 2012 | $12.75 | $22.46 |
| December 2011 | $11.62 | $20.48 |
| November 2011 | $12.34 | $21.75 |
| October 2011 | $12.75 | $23.29 |
| September 2011 | $10.51 | $19.21 |
| August 2011 | $12.15 | $22.20 |
| July 2011 | $12.30 | $22.47 |
| June 2011 | $13.15 | $24.03 |
| May 2011 | $12.93 | $23.62 |
| April 2011 | $14.53 | $27.45 |
| March 2011 | $13.24 | $25.02 |
| February 2011 | $12.80 | $24.18 |
| January 2011 | $12.12 | $22.90 |
| December 2010 | $12.12 | $22.89 |
| November 2010 | $10.91 | $20.61 |
| October 2010 | $11.43 | $22.30 |
| September 2010 | $11.52 | $22.46 |
| August 2010 | $9.97 | $19.45 |
| July 2010 | $11.10 | $21.65 |
| June 2010 | $9.08 | $17.72 |
| May 2010 | $10.07 | $19.65 |
| April 2010 | $12.38 | $24.83 |
| March 2010 | $12.67 | $25.42 |
| February 2010 | $11.68 | $23.42 |
| January 2010 | $10.45 | $20.96 |
| December 2009 | $11.27 | $22.60 |
| November 2009 | $11.03 | $22.13 |
| October 2009 | $11.43 | $23.44 |
| September 2009 | $11.25 | $23.09 |
| August 2009 | $9.95 | $20.41 |
| July 2009 | $8.87 | $18.20 |
| June 2009 | $7.86 | $16.12 |
| May 2009 | $7.46 | $15.30 |
| April 2009 | $6.54 | $13.79 |
| March 2009 | $6.33 | $13.34 |
| February 2009 | $5.09 | $10.73 |
| January 2009 | $4.60 | $9.70 |
| December 2008 | $5.72 | $12.05 |
| November 2008 | $5.69 | $12 |
| October 2008 | $6.22 | $13.58 |
| September 2008 | $8.48 | $18.50 |
| August 2008 | $9.15 | $19.98 |
| July 2008 | $9.30 | $20.29 |
| June 2008 | $8.73 | $19.06 |
| May 2008 | $10.22 | $22.30 |
| April 2008 | $10.33 | $23.19 |
| March 2008 | $9.70 | $21.77 |
| February 2008 | $9.47 | $21.26 |
| January 2008 | $10.36 | $23.25 |
| December 2007 | $10.86 | $24.37 |
| November 2007 | $11.26 | $25.27 |
| October 2007 | $11.81 | $27.11 |
| September 2007 | $10.96 | $25.16 |
| August 2007 | $9.73 | $22.33 |
| July 2007 | $9.63 | $22.11 |
| June 2007 | $9.48 | $21.76 |
| May 2007 | $9.46 | $21.70 |
| April 2007 | $9.48 | $22.26 |
| March 2007 | $9.09 | $21.35 |
| February 2007 | $8.55 | $20.07 |
| January 2007 | $8.34 | $19.60 |
| December 2006 | $8.14 | $19.13 |
| November 2006 | $8.17 | $19.20 |
| October 2006 | $7.71 | $18.56 |
| September 2006 | $7.02 | $16.91 |
| August 2006 | $7.41 | $17.84 |
| July 2006 | $6.98 | $16.81 |
| June 2006 | $7.16 | $17.24 |
| May 2006 | $7.08 | $17.47 |
| April 2006 | $7.74 | $19.10 |
| March 2006 | $6.88 | $16.99 |
| February 2006 | $7.09 | $17.51 |
| January 2006 | $7.19 | $17.76 |
| December 2005 | $6.77 | $16.72 |
| November 2005 | $6.70 | $16.54 |
| October 2005 | $6.18 | $15.61 |
| September 2005 | $6.40 | $16.17 |
| August 2005 | $5.91 | $14.94 |
| July 2005 | $5.92 | $14.95 |
| June 2005 | $6.01 | $15.19 |
| May 2005 | $5.76 | $14.93 |
| April 2005 | $5.89 | $15.28 |
| March 2005 | $5.70 | $14.78 |
| February 2005 | $5.86 | $15.18 |
| January 2005 | $5.79 | $15 |
| December 2004 | $5.87 | $15.20 |
| November 2004 | $5.52 | $14.31 |
| October 2004 | $5.34 | $14.16 |
| September 2004 | $4.85 | $12.86 |
| August 2004 | $4.49 | $11.89 |
| July 2004 | $4.47 | $11.86 |
| June 2004 | $4.66 | $12.35 |
| May 2004 | $4.58 | $12.44 |
| April 2004 | $4.69 | $12.75 |
| March 2004 | $4.93 | $13.39 |
| February 2004 | $4.81 | $13.08 |
| January 2004 | $4.70 | $12.77 |
| December 2003 | $4.45 | $12.08 |
| November 2003 | $4.10 | $11.15 |
| October 2003 | $4.14 | $11.52 |
| September 2003 | $3.98 | $11.08 |
| August 2003 | $3.67 | $10.22 |
| July 2003 | $3.86 | $10.75 |
| June 2003 | $3.93 | $10.94 |
| May 2003 | $3.75 | $10.69 |
| April 2003 | $3.47 | $9.88 |
| March 2003 | $3.17 | $9.04 |
| February 2003 | $2.99 | $8.52 |
| January 2003 | $2.92 | $8.32 |
| December 2002 | $2.71 | $7.72 |
| November 2002 | $2.79 | $7.96 |
| October 2002 | $2.68 | $7.83 |
| September 2002 | $2.60 | $7.59 |
| August 2002 | $2.85 | $8.33 |
| July 2002 | $2.87 | $8.37 |
| June 2002 | $3.10 | $9.06 |
| May 2002 | $3.15 | $9.36 |
| April 2002 | $2.96 | $8.80 |
| March 2002 | $2.80 | $8.34 |
| February 2002 | $2.85 | $8.47 |
| January 2002 | $2.68 | $7.98 |
| December 2001 | $2.72 | $8.09 |
| November 2001 | $2.60 | $7.74 |
| October 2001 | $2.43 | $7.39 |
| September 2001 | $2.15 | $6.52 |
| August 2001 | $2.43 | $7.37 |
| July 2001 | $2.28 | $6.93 |
| June 2001 | $2.41 | $7.32 |
| May 2001 | $2.26 | $7.02 |
| April 2001 | $2.14 | $6.65 |
| March 2001 | $2 | $6.20 |
| February 2001 | $2.37 | $7.35 |
| January 2001 | $2.46 | $7.64 |
| December 2000 | $2.37 | $7.36 |
| November 2000 | $2.34 | $7.41 |
| October 2000 | $2.16 | $6.82 |
| September 2000 | $2.20 | $6.97 |
| August 2000 | $2.30 | $7.29 |
| July 2000 | $2.23 | $7.05 |
| June 2000 | $2.26 | $7.16 |
| May 2000 | $2.12 | $6.84 |
| April 2000 | $1.98 | $6.39 |
| March 2000 | $1.99 | $6.44 |
| February 2000 | $2 | $6.45 |
| January 2000 | $2.08 | $6.71 |
| December 1999 | $2.13 | $6.88 |
| November 1999 | $2.05 | $6.78 |
| October 1999 | $1.94 | $6.41 |
| September 1999 | $1.84 | $6.15 |
| August 1999 | $1.83 | $6.11 |
| July 1999 | $1.94 | $6.47 |
| June 1999 | $2 | $6.68 |
| May 1999 | $2 | $6.85 |
| April 1999 | $2.23 | $7.62 |
| March 1999 | $2.13 | $7.29 |
| February 1999 | $1.95 | $6.68 |
| January 1999 | $2.05 | $7.01 |
| December 1998 | $1.95 | $6.68 |
| November 1998 | $1.91 | $6.69 |
| October 1998 | $1.76 | $6.15 |
| September 1998 | $1.58 | $5.51 |
| August 1998 | $1.49 | $5.21 |
| July 1998 | $1.81 | $6.32 |
| June 1998 | $1.72 | $6.01 |
| May 1998 | $1.85 | $6.60 |
| April 1998 | $1.89 | $6.75 |
| March 1998 | $1.90 | $6.78 |
| February 1998 | $1.93 | $6.90 |
| January 1998 | $1.90 | $6.80 |
| December 1997 | $1.78 | $6.35 |
| November 1997 | $1.70 | $6.20 |
| October 1997 | $1.59 | $5.80 |
| September 1997 | $1.71 | $6.24 |
| August 1997 | $1.58 | $5.78 |
| July 1997 | $1.81 | $6.59 |
| June 1997 | $1.64 | $5.99 |
| May 1997 | $1.44 | $5.40 |
| April 1997 | $1.45 | $5.43 |
| March 1997 | $1.52 | $5.70 |
| February 1997 | $1.52 | $5.68 |
| January 1997 | $1.54 | $5.75 |
| December 1996 | $1.52 | $5.70 |
| November 1996 | $1.54 | $5.90 |
| October 1996 | $1.48 | $5.68 |
| September 1996 | $1.36 | $5.20 |
| August 1996 | $1.24 | $4.75 |
| July 1996 | $1.17 | $4.47 |
| June 1996 | $1.17 | $4.50 |
| May 1996 | $1.17 | $4.62 |
| April 1996 | $1.22 | $4.80 |
| March 1996 | $1.16 | $4.57 |
| February 1996 | $1.17 | $4.62 |
| January 1996 | $1.21 | $4.78 |
| December 1995 | $1.11 | $4.50 |
| November 1995 | $1.02 | $4.12 |
| October 1995 | $1.01 | $4.10 |
| September 1995 | $1 | $4.05 |
| August 1995 | $0.93 | $3.75 |
| July 1995 | $0.92 | $3.72 |
| June 1995 | $0.91 | $3.67 |
| May 1995 | $0.88 | $3.65 |
| April 1995 | $0.89 | $3.70 |
| March 1995 | $0.84 | $3.50 |
| February 1995 | $0.89 | $3.67 |
| January 1995 | $0.83 | $3.42 |
| December 1994 | $0.82 | $3.40 |
| November 1994 | $0.76 | $3.20 |
| October 1994 | $0.79 | $3.33 |
| September 1994 | $0.75 | $3.12 |
| August 1994 | $0.78 | $3.25 |
| July 1994 | $0.82 | $3.45 |
| June 1994 | $0.77 | $3.22 |
| May 1994 | $0.81 | $3.40 |
| April 1994 | $0.80 | $3.38 |
| March 1994 | $0.76 | $3.20 |
| February 1994 | $0.85 | $3.60 |
| January 1994 | $0.93 | $3.92 |
| December 1993 | $0.75 | $3.17 |
| November 1993 | $0.65 | $2.78 |
| October 1993 | $0.72 | $3.05 |
| September 1993 | $0.60 | $2.55 |
| August 1993 | $0.66 | $2.80 |
| July 1993 | $0.64 | $2.70 |
| June 1993 | $0.60 | $2.53 |
| May 1993 | $0.61 | $2.65 |
| April 1993 | $0.56 | $2.40 |
| March 1993 | $0.50 | $2.15 |
| February 1993 | $0.50 | $2.17 |
| January 1993 | $0.48 | $2.05 |
| December 1992 | $0.52 | $2.25 |
| November 1992 | $0.48 | $2.10 |
| October 1992 | $0.44 | $1.95 |
| September 1992 | $0.46 | $2.03 |
| August 1992 | $0.49 | $2.15 |
| July 1992 | $0.55 | $2.42 |
| June 1992 | $0.59 | $2.60 |
| May 1992 | $0.58 | $2.65 |
| April 1992 | $0.67 | $3.05 |
| March 1992 | $0.63 | $2.88 |
| February 1992 | $0.66 | $3 |
| January 1992 | $0.69 | $3.15 |
| December 1991 | $0.73 | $3.38 |
| November 1991 | $0.75 | $3.45 |
| October 1991 | $0.83 | $3.83 |
| September 1991 | $0.78 | $3.60 |
| August 1991 | $0.79 | $3.65 |
| July 1991 | $0.79 | $3.62 |
| June 1991 | $0.74 | $3.42 |
| May 1991 | $0.76 | $3.62 |
| April 1991 | $0.76 | $3.60 |
| March 1991 | $0.68 | $3.25 |
| February 1991 | $0.66 | $3.12 |
| January 1991 | $0.64 | $3.03 |
| December 1990 | $0.54 | $2.58 |
| November 1990 | $0.59 | $3.05 |
| October 1990 | $0.58 | $3 |
| September 1990 | $0.65 | $3.35 |
| August 1990 | $0.73 | $3.78 |
| July 1990 | $0.79 | $4.05 |
| June 1990 | $0.72 | $3.70 |
| May 1990 | $0.70 | $3.80 |
| April 1990 | $0.69 | $3.75 |
| March 1990 | $0.71 | $3.83 |
| February 1990 | $0.75 | $4.05 |
| January 1990 | $0.84 | $4.55 |
| December 1989 | $0.80 | $4.32 |
| November 1989 | $0.72 | $4.12 |
| October 1989 | $0.71 | $4.03 |
| September 1989 | $0.76 | $4.32 |
| August 1989 | $0.70 | $4 |
| July 1989 | $0.69 | $3.92 |
| June 1989 | $0.65 | $3.72 |
| May 1989 | $0.66 | $3.80 |
| April 1989 | $0.72 | $4.15 |
| March 1989 | $0.74 | $4.25 |
WBK
Price: $14.20
52 week price:
Dividend Yield: 5.37%
Forward Dividend Yield: 6.34%
Payout Ratio Range:
Earnings Per Share: 2.04 USD
P/E Ratio: 15.67
Exchange: NYQ
Sector: Financial Services
Industry: Banks - Diversified
Volume: 356601
Market Capitalization: 57.0 billion
Average Dividend Frequency: 2