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, 2015 18.09 18.18 17.99 18.03 210,284 +0.13(+0.75%)
Jul 30, 2015 17.91 17.94 17.82 17.89 106,802 +0.01(+0.04%)
Jul 29, 2015 17.82 17.99 17.82 17.89 162,331 +0.04(+0.24%)
Jul 28, 2015 17.60 17.85 17.59 17.84 321,954 +0.37(+2.15%)
Jul 27, 2015 17.61 17.63 17.36 17.47 385,930 +0.03(+0.16%)
Jul 24, 2015 17.67 17.67 17.41 17.44 130,515 -0.29(-1.64%)
Jul 23, 2015 17.80 17.91 17.71 17.73 188,971 -0.18(-1.03%)
Jul 22, 2015 17.94 17.99 17.84 17.92 140,750 -0.33(-1.78%)
Jul 21, 2015 18.09 18.28 18.09 18.24 204,878 +0.17(+0.94%)
Jul 20, 2015 17.96 18.15 17.95 18.07 177,027 +0.08(+0.43%)
Jul 17, 2015 18.08 18.11 17.91 17.99 117,716 -0.09(-0.51%)
Jul 16, 2015 18.17 18.21 18.06 18.08 278,791 +0.36(+2.04%)
Jul 15, 2015 17.82 17.93 17.68 17.72 240,909 -0.04(-0.24%)
Jul 14, 2015 17.74 17.79 17.65 17.77 258,086 +0.18(+1.01%)
Jul 13, 2015 17.59 17.60 17.50 17.59 344,678 -0.02(-0.12%)
Jul 10, 2015 17.61 17.67 17.53 17.61 193,105 +0.23(+1.30%)
Jul 09, 2015 17.49 17.50 17.36 17.38 421,934 +0.09(+0.53%)
Jul 08, 2015 17.43 17.47 17.29 17.29 220,684 -0.49(-2.74%)
Jul 07, 2015 17.55 17.82 17.36 17.78 337,732 +0.42(+2.40%)
Jul 06, 2015 17.42 17.46 17.34 17.36 313,525 -0.45(-2.54%)
Jul 02, 2015 17.75 17.82 17.82 17.82 155,669 +0.19(+1.08%)
Jul 01, 2015 17.68 17.68 17.55 17.63 332,806 +0.13(+0.73%)
Jun 30, 2015 17.53 17.57 17.40 17.50 505,164 +0.16(+0.94%)
Jun 29, 2015 17.60 17.63 17.31 17.34 309,733 -0.62(-3.43%)
Jun 26, 2015 17.99 18.01 17.92 17.95 264,960 -0.16(-0.90%)
Jun 25, 2015 18.21 18.25 18.10 18.11 193,986 -0.23(-1.23%)
Jun 24, 2015 18.40 18.43 18.32 18.34 213,220 -0.08(-0.46%)
Jun 23, 2015 18.25 18.43 18.25 18.42 214,019 +0.24(+1.32%)
Jun 22, 2015 18.25 18.33 18.11 18.18 252,225 +0.25(+1.38%)
Jun 19, 2015 18.04 18.09 17.94 17.94 769,727 -0.20(-1.09%)
Jun 18, 2015 18.02 18.23 18.02 18.13 431,111 +0.23(+1.30%)
Jun 17, 2015 17.84 17.99 17.69 17.90 505,114 +0.11(+0.60%)
Jun 16, 2015 17.67 17.84 17.67 17.79 405,859 +0.39(+2.23%)
Jun 15, 2015 17.33 17.48 17.33 17.41 306,953 +0.09(+0.53%)
Jun 12, 2015 17.28 17.39 17.20 17.31 241,788 -0.28(-1.61%)
Jun 11, 2015 17.52 17.63 17.44 17.60 321,129 +0.28(+1.59%)
Jun 10, 2015 17.30 17.55 17.19 17.32 364,110 +0.37(+2.17%)
Jun 09, 2015 17.05 17.12 16.92 16.95 399,506 -0.02(-0.12%)
Jun 08, 2015 16.92 17.13 16.90 16.97 524,096 +0.06(+0.33%)
Jun 05, 2015 16.85 16.97 16.78 16.92 393,374 -0.05(-0.29%)
Jun 04, 2015 17.26 17.29 16.90 16.97 1,171,949 -0.77(-4.35%)
Jun 03, 2015 17.69 17.82 17.59 17.74 798,657 -0.08(-0.44%)
Jun 02, 2015 17.79 17.90 17.69 17.82 402,915 -0.06(-0.32%)
Jun 01, 2015 18.08 18.08 17.77 17.87 301,975 -0.18(-1.02%)
May 29, 2015 18.13 18.21 17.87 18.06 340,063 +0.04(+0.24%)
May 28, 2015 17.96 18.04 17.89 18.01 345,636 -0.18(-1.01%)
May 27, 2015 18.08 18.23 18.08 18.20 247,692 -0.01(-0.08%)
May 26, 2015 18.38 18.45 18.17 18.21 402,262 +0.17(+0.94%)
May 22, 2015 18.10 18.04 18.04 18.04 189,037 -0.17(-0.93%)
May 21, 2015 18.16 18.23 18.10 18.21 307,435 +0.20(+1.10%)
May 20, 2015 17.93 18.08 17.93 18.01 252,788 +0.09(+0.51%)
May 19, 2015 18.27 18.27 17.79 17.92 891,838 -0.37(-2.01%)
May 18, 2015 18.30 18.45 18.23 18.29 361,056 -0.57(-3.04%)
May 15, 2015 18.74 18.86 18.69 18.86 167,392 -0.07(-0.37%)
May 14, 2015 19.03 19.07 18.86 18.93 188,201 -0.03(-0.15%)
May 13, 2015 19.02 19.07 18.91 18.96 349,028 +0.16(+0.83%)
May 12, 2015 18.48 18.81 18.48 18.81 519,269 +0.39(+2.14%)
May 11, 2015 18.50 18.55 18.38 18.41 353,369 -0.36(-1.94%)
May 08, 2015 18.70 18.82 18.61 18.78 453,889 +0.38(+2.06%)
May 07, 2015 18.62 18.62 18.39 18.40 286,642 -0.21(-1.15%)
May 06, 2015 18.75 18.77 18.51 18.61 281,294 -0.54(-2.84%)
May 05, 2015 19.16 19.22 19.11 19.16 291,440 -0.05(-0.25%)
May 04, 2015 19.26 19.47 19.05 19.20 412,761 -0.76(-3.79%)
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.