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 (%)
Apr 28, 2017 20.32 20.48 20.25 20.41 682,063 -0.05(-0.26%)
Apr 27, 2017 20.33 20.48 20.24 20.47 787,621 +0.40(+1.97%)
Apr 26, 2017 20.21 20.21 20.07 20.07 104,313 -0.32(-1.56%)
Apr 25, 2017 20.34 20.41 20.23 20.39 171,381 +0.11(+0.53%)
Apr 24, 2017 20.37 20.48 20.19 20.28 263,434 +0.29(+1.47%)
Apr 21, 2017 20.00 20.08 19.86 19.99 218,937 -0.04(-0.19%)
Apr 20, 2017 19.97 20.05 19.91 20.03 106,817 +0.22(+1.09%)
Apr 19, 2017 19.95 19.95 19.76 19.81 158,769 -0.22(-1.12%)
Apr 18, 2017 20.11 20.11 19.93 20.04 99,103 -0.33(-1.64%)
Apr 17, 2017 20.28 20.37 20.18 20.37 135,842 +0.26(+1.31%)
Apr 13, 2017 20.24 20.28 20.11 20.11 147,444 -0.05(-0.23%)
Apr 12, 2017 20.24 20.25 20.09 20.15 129,930 -0.09(-0.46%)
Apr 11, 2017 20.20 20.28 20.06 20.24 221,969 +0.21(+1.04%)
Apr 10, 2017 20.02 20.08 19.98 20.04 126,771 +0.05(+0.23%)
Apr 07, 2017 20.00 20.05 19.94 19.99 106,646 -0.11(-0.54%)
Apr 06, 2017 20.14 20.14 20.04 20.10 157,685 -0.13(-0.65%)
Apr 05, 2017 20.50 20.50 20.22 20.23 157,780 -0.27(-1.32%)
Apr 04, 2017 20.42 20.51 20.41 20.50 126,816 -0.16(-0.75%)
Apr 03, 2017 20.64 20.67 20.51 20.66 120,220 -0.05(-0.22%)
Mar 31, 2017 20.83 20.83 20.65 20.70 195,119 -0.22(-1.04%)
Mar 30, 2017 20.86 20.96 20.86 20.92 186,504 +0.13(+0.63%)
Mar 29, 2017 20.70 20.83 20.69 20.79 217,901 +0.24(+1.17%)
Mar 28, 2017 20.33 20.56 20.28 20.55 333,178 +0.43(+2.16%)
Mar 27, 2017 19.93 20.13 19.90 20.11 202,904 +0.15(+0.74%)
Mar 24, 2017 19.94 20.08 19.86 19.97 499,930 +0.20(+1.02%)
Mar 23, 2017 19.80 19.92 19.73 19.76 381,244 -0.26(-1.28%)
Mar 22, 2017 19.97 20.06 19.83 20.02 264,675 -0.26(-1.26%)
Mar 21, 2017 20.61 20.64 20.26 20.28 302,550 -0.35(-1.69%)
Mar 20, 2017 20.68 20.71 20.60 20.62 118,021 +0.07(+0.34%)
Mar 17, 2017 20.65 20.68 20.52 20.55 294,158 +0.13(+0.64%)
Mar 16, 2017 20.46 20.49 20.37 20.42 193,932 -0.38(-1.82%)
Mar 15, 2017 20.43 20.82 20.41 20.80 184,453 +0.45(+2.21%)
Mar 14, 2017 20.33 20.38 20.28 20.35 102,843 -0.24(-1.17%)
Mar 13, 2017 20.62 20.69 20.59 20.59 141,955 +0.10(+0.49%)
Mar 10, 2017 20.59 20.59 20.39 20.49 199,565 +0.09(+0.42%)
Mar 09, 2017 20.47 20.52 20.35 20.41 163,827 +0.23(+1.15%)
Mar 08, 2017 20.24 20.33 20.16 20.17 92,579 -0.07(-0.34%)
Mar 07, 2017 20.24 20.31 20.21 20.24 120,483 +0.19(+0.97%)
Mar 06, 2017 20.08 20.10 20.04 20.05 118,066 +0.03(+0.15%)
Mar 03, 2017 19.98 20.04 19.87 20.02 111,395 -0.05(-0.23%)
Mar 02, 2017 20.24 20.24 20.05 20.07 181,191 -0.29(-1.45%)
Mar 01, 2017 20.22 20.41 20.22 20.36 165,775 +0.29(+1.43%)
Feb 28, 2017 20.03 20.12 20.03 20.07 131,505 -0.06(-0.31%)
Feb 27, 2017 20.13 20.16 20.02 20.14 107,867 -0.09(-0.42%)
Feb 24, 2017 20.25 20.31 20.20 20.22 89,559 -0.24(-1.17%)
Feb 23, 2017 20.56 20.62 20.41 20.46 123,638 +0.02(+0.11%)
Feb 22, 2017 20.34 20.45 20.34 20.44 160,162 +0.01(+0.04%)
Feb 21, 2017 20.25 20.44 20.25 20.43 214,262 +0.29(+1.42%)
Feb 17, 2017 20.14 20.14 20.14 0 +0.09(+0.42%)
Feb 16, 2017 20.13 20.17 19.42 20.06 199,420 +0.05(+0.23%)
Feb 15, 2017 19.71 20.02 19.69 20.01 271,523 +0.46(+2.38%)
Feb 14, 2017 19.52 19.55 19.39 19.55 118,232 -0.05(-0.24%)
Feb 13, 2017 19.49 19.61 19.49 19.59 109,530 +0.07(+0.36%)
Feb 10, 2017 19.38 19.56 19.38 19.52 137,565 +0.25(+1.29%)
Feb 09, 2017 19.14 19.29 19.11 19.28 138,204 +0.09(+0.48%)
Feb 08, 2017 19.06 19.19 19.03 19.18 128,503 +0.19(+0.98%)
Feb 07, 2017 18.97 19.02 18.90 19.00 104,662 -0.06(-0.33%)
Feb 06, 2017 19.09 19.09 18.97 19.06 110,787 -0.11(-0.57%)
Feb 03, 2017 19.18 19.18 19.10 19.17 140,250 +0.11(+0.57%)
Feb 02, 2017 19.11 19.11 18.97 19.06 220,379 +0.16(+0.86%)
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.