Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Westpac Banking Corp ADR (NY: WBK )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2007 64.15 65.17 64.15 64.33 75,641 +2.37(+3.82%)
Nov 29, 2007 61.85 62.37 61.50 61.96 32,799 -2.22(-3.46%)
Nov 28, 2007 63.87 64.41 62.39 64.18 54,993 +2.17(+3.50%)
Nov 27, 2007 61.10 62.12 60.99 62.01 153,000 +3.07(+5.21%)
Nov 26, 2007 62.36 62.36 58.94 58.94 37,710 -1.60(-2.64%)
Nov 23, 2007 59.69 60.73 59.69 60.54 21,015 +0.93(+1.56%)
Nov 21, 2007 60.58 60.58 59.56 59.61 46,597 -2.80(-4.48%)
Nov 20, 2007 62.80 63.19 61.35 62.41 55,779 +0.37(+0.59%)
Nov 19, 2007 63.20 63.20 61.87 62.04 33,585 -1.76(-2.75%)
Nov 16, 2007 63.68 63.94 62.88 63.80 57,154 +0.81(+1.29%)
Nov 15, 2007 63.75 64.19 62.75 62.98 52,440 -1.96(-3.02%)
Nov 14, 2007 66.46 66.64 64.80 64.94 42,620 -1.30(-1.97%)
Nov 13, 2007 64.53 66.56 64.53 66.25 89,561 +3.63(+5.80%)
Nov 12, 2007 62.63 64.23 62.62 62.62 304,626 -4.18(-6.26%)
Nov 09, 2007 69.67 69.67 65.89 66.80 121,245 -2.30(-3.32%)
Nov 08, 2007 69.56 70.03 68.02 69.09 349,308 -2.15(-3.02%)
Nov 07, 2007 72.95 72.95 70.31 71.24 137,936 -1.05(-1.45%)
Nov 06, 2007 72.21 72.33 71.50 72.29 371,060 +1.82(+2.59%)
Nov 05, 2007 70.49 70.98 69.81 70.47 72,277 -1.44(-2.00%)
Nov 02, 2007 71.27 71.90 70.33 71.90 72,866 +1.43(+2.03%)
Nov 01, 2007 71.28 71.40 70.30 70.47 85,633 +1.46(+2.11%)
Oct 31, 2007 71.61 73.34 69.02 69.02 223,117 -0.82(-1.17%)
Oct 30, 2007 70.05 70.39 69.67 69.83 52,244 -0.43(-0.61%)
Oct 29, 2007 70.00 70.51 69.89 70.26 73,652 +1.25(+1.81%)
Oct 26, 2007 67.72 69.02 67.72 69.02 28,478 +3.18(+4.83%)
Oct 25, 2007 65.91 66.04 64.97 65.83 40,852 +0.08(+0.12%)
Oct 24, 2007 65.71 65.91 64.35 65.75 30,050 -0.31(-0.47%)
Oct 23, 2007 65.97 66.19 65.10 66.06 74,241 +2.02(+3.15%)
Oct 22, 2007 62.98 64.33 62.76 64.05 61,278 +0.27(+0.43%)
Oct 19, 2007 65.26 65.38 63.65 63.77 44,584 -2.07(-3.14%)
Oct 18, 2007 65.04 66.09 65.04 65.84 38,495 +0.79(+1.22%)
Oct 17, 2007 65.72 65.79 64.15 65.04 49,297 -0.07(-0.10%)
Oct 16, 2007 65.72 65.72 64.71 65.11 57,154 -2.23(-3.30%)
Oct 15, 2007 68.74 68.74 67.01 67.33 42,620 -1.23(-1.79%)
Oct 12, 2007 68.19 68.67 68.19 68.56 16,498 +0.73(+1.07%)
Oct 11, 2007 68.83 69.24 67.68 67.83 36,924 -0.39(-0.57%)
Oct 10, 2007 68.17 68.28 67.48 68.22 28,086 -0.64(-0.93%)
Oct 09, 2007 67.60 68.86 67.60 68.86 49,101 +2.25(+3.38%)
Oct 08, 2007 66.90 66.90 66.27 66.61 24,354 -0.22(-0.33%)
Oct 05, 2007 66.03 67.04 66.03 66.83 26,318 +1.40(+2.14%)
Oct 04, 2007 65.26 65.93 65.26 65.43 67,367 +0.54(+0.84%)
Oct 03, 2007 65.17 65.82 64.87 64.89 17,872 -0.29(-0.44%)
Oct 02, 2007 65.59 65.63 65.01 65.17 81,312 -0.25(-0.38%)
Oct 01, 2007 64.39 65.73 64.39 65.42 35,156 +1.37(+2.14%)
Sep 28, 2007 64.05 64.72 63.86 64.05 35,549 +0.74(+1.17%)
Sep 27, 2007 63.26 63.42 63.02 63.31 9,623 +0.76(+1.21%)
Sep 26, 2007 61.82 62.55 61.82 62.55 22,979 +2.14(+3.54%)
Sep 25, 2007 60.20 60.54 59.82 60.41 14,730 +0.01(+0.01%)
Sep 24, 2007 60.84 61.07 60.25 60.41 25,532 -0.23(-0.38%)
Sep 21, 2007 60.41 60.71 60.33 60.63 23,765 +0.73(+1.22%)
Sep 20, 2007 60.33 60.46 59.83 59.90 30,639 -0.08(-0.13%)
Sep 19, 2007 59.93 60.55 59.93 59.98 28,871 +0.19(+0.32%)
Sep 18, 2007 57.53 59.84 57.21 59.79 51,654 +2.36(+4.11%)
Sep 17, 2007 58.00 58.00 57.24 57.43 14,534 -0.60(-1.03%)
Sep 14, 2007 57.84 58.04 57.23 58.02 22,979 +0.18(+0.31%)
Sep 13, 2007 57.67 58.14 57.48 57.84 28,478 +0.23(+0.40%)
Sep 12, 2007 57.33 57.97 57.14 57.62 22,783 +0.15(+0.26%)
Sep 11, 2007 56.69 57.72 56.54 57.47 25,532 +1.45(+2.59%)
Sep 10, 2007 55.78 56.48 55.00 56.02 23,568 +0.21(+0.38%)
Sep 07, 2007 56.13 56.13 55.00 55.80 33,389 -0.69(-1.22%)
Sep 06, 2007 56.52 56.63 55.95 56.49 13,552 +0.10(+0.18%)
Sep 05, 2007 56.60 56.68 55.95 56.39 25,729 -1.81(-3.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.