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 (%)
Jul 31, 2007 57.48 57.83 56.29 56.29 53,815 -0.28(-0.49%)
Jul 30, 2007 56.03 56.68 55.59 56.57 42,620 +0.97(+1.75%)
Jul 27, 2007 56.19 56.52 55.10 55.59 64,814 -1.51(-2.64%)
Jul 26, 2007 57.87 58.17 56.26 57.10 44,977 -2.65(-4.43%)
Jul 25, 2007 59.67 59.80 58.81 59.75 20,819 +0.28(+0.47%)
Jul 24, 2007 60.03 60.27 59.30 59.47 112,737 -0.37(-0.61%)
Jul 23, 2007 59.75 60.04 59.57 59.84 50,869 +0.22(+0.38%)
Jul 20, 2007 59.88 59.88 59.28 59.61 74,241 -0.57(-0.95%)
Jul 19, 2007 60.18 60.35 60.06 60.18 62,457 +1.02(+1.72%)
Jul 18, 2007 58.91 59.26 58.88 59.16 52,047 +0.30(+0.51%)
Jul 17, 2007 58.74 58.98 58.73 58.86 21,801 +0.35(+0.60%)
Jul 16, 2007 58.53 58.64 58.27 58.51 13,552 +0.49(+0.85%)
Jul 13, 2007 57.68 58.20 57.64 58.02 29,264 -0.18(-0.31%)
Jul 12, 2007 57.52 58.20 57.52 58.20 50,083 +0.23(+0.40%)
Jul 11, 2007 57.86 58.18 57.79 57.97 28,086 +0.53(+0.93%)
Jul 10, 2007 58.04 58.04 57.26 57.43 40,852 -0.88(-1.50%)
Jul 09, 2007 58.34 58.40 58.06 58.31 23,765 +0.30(+0.51%)
Jul 06, 2007 58.04 58.17 57.61 58.01 21,015 +0.31(+0.54%)
Jul 05, 2007 57.75 57.92 57.48 57.70 8,249 +0.50(+0.87%)
Jul 03, 2007 56.81 57.20 56.77 57.20 17,283 +1.20(+2.14%)
Jul 02, 2007 56.45 57.35 56.01 56.01 61,671 +0.61(+1.09%)
Jun 29, 2007 55.50 55.85 55.40 55.40 13,552 +0.50(+0.91%)
Jun 28, 2007 54.78 55.08 54.65 54.90 17,872 +0.73(+1.34%)
Jun 27, 2007 53.87 54.31 53.71 54.17 22,586 -0.93(-1.69%)
Jun 26, 2007 55.60 55.69 55.11 55.11 31,032 -0.13(-0.23%)
Jun 25, 2007 55.50 55.87 55.23 55.23 27,496 -0.19(-0.34%)
Jun 22, 2007 55.94 56.16 55.42 55.42 19,837 -0.35(-0.62%)
Jun 21, 2007 55.57 56.12 55.43 55.77 22,783 +0.38(+0.69%)
Jun 20, 2007 55.85 55.87 55.39 55.39 24,943 -0.46(-0.83%)
Jun 19, 2007 55.54 56.03 55.52 55.85 15,123 +0.52(+0.95%)
Jun 18, 2007 55.27 55.40 55.08 55.32 24,747 +0.18(+0.33%)
Jun 15, 2007 54.72 55.20 54.72 55.14 53,029 +0.74(+1.36%)
Jun 14, 2007 54.03 54.40 54.03 54.40 12,570 -0.20(-0.37%)
Jun 13, 2007 54.38 54.71 54.18 54.61 11,587 +0.06(+0.11%)
Jun 12, 2007 54.68 54.99 54.48 54.55 27,496 -0.95(-1.72%)
Jun 11, 2007 55.45 55.73 55.42 55.50 26,514 -0.35(-0.62%)
Jun 08, 2007 54.89 55.84 54.89 55.84 22,390 +0.86(+1.56%)
Jun 07, 2007 55.58 55.78 54.99 54.99 24,157 -0.19(-0.35%)
Jun 06, 2007 55.63 55.70 55.18 55.18 21,604 -0.45(-0.81%)
Jun 05, 2007 55.75 55.75 55.43 55.63 12,570 +0.08(+0.14%)
Jun 04, 2007 55.80 56.02 55.56 55.56 21,997 +0.12(+0.22%)
Jun 01, 2007 55.29 55.61 55.25 55.44 17,283 +0.19(+0.34%)
May 31, 2007 54.89 55.26 54.74 55.25 34,763 +0.31(+0.57%)
May 30, 2007 54.48 54.99 54.45 54.94 32,799 -0.30(-0.53%)
May 29, 2007 54.95 55.32 54.55 55.23 34,567 +0.50(+0.91%)
May 25, 2007 54.49 54.92 54.48 54.73 18,069 +0.38(+0.69%)
May 24, 2007 55.17 55.36 54.36 54.36 19,051 -1.45(-2.59%)
May 23, 2007 56.01 56.06 55.70 55.80 31,032 -0.25(-0.45%)
May 22, 2007 56.06 56.13 55.92 56.05 32,996 -0.46(-0.81%)
May 21, 2007 56.41 56.59 56.38 56.51 31,425 -0.67(-1.17%)
May 18, 2007 56.71 57.36 56.68 57.18 41,441 -0.76(-1.31%)
May 17, 2007 57.57 58.21 56.55 57.94 55,779 -0.34(-0.58%)
May 16, 2007 58.37 58.38 57.75 58.27 19,837 -0.08(-0.13%)
May 15, 2007 58.48 58.74 58.20 58.35 24,354 -0.24(-0.42%)
May 14, 2007 58.77 58.96 58.51 58.59 22,783 +0.54(+0.93%)
May 11, 2007 57.89 58.26 57.85 58.05 15,712 +1.11(+1.95%)
May 10, 2007 57.75 57.81 56.89 56.94 32,407 -0.56(-0.97%)
May 09, 2007 57.46 57.50 57.36 57.50 17,676 +0.05(+0.08%)
May 08, 2007 57.66 57.66 57.26 57.46 13,944 -0.13(-0.22%)
May 07, 2007 57.37 57.59 57.37 57.58 13,159 +0.35(+0.60%)
May 04, 2007 57.26 57.51 57.01 57.24 18,462 -0.07(-0.12%)
May 03, 2007 57.29 57.48 57.21 57.31 13,944 -0.63(-1.08%)
May 02, 2007 57.35 58.17 57.35 57.94 23,175 +0.59(+1.03%)
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.