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 (%)
Sep 30, 2009 58.78 59.19 58.34 58.78 35,260 +0.48(+0.82%)
Sep 29, 2009 58.93 58.95 58.19 58.30 30,325 -0.31(-0.53%)
Sep 28, 2009 56.18 58.76 56.18 58.61 41,518 +1.53(+2.69%)
Sep 25, 2009 57.00 57.68 56.95 57.08 64,224 +1.82(+3.30%)
Sep 24, 2009 56.64 56.92 55.00 55.25 35,751 -0.28(-0.50%)
Sep 23, 2009 56.51 56.71 55.40 55.53 57,916 -0.47(-0.84%)
Sep 22, 2009 55.55 56.22 55.37 56.00 33,192 +1.61(+2.96%)
Sep 21, 2009 54.67 54.82 53.76 54.39 34,636 -0.85(-1.54%)
Sep 18, 2009 55.07 55.59 54.87 55.24 29,531 +0.28(+0.51%)
Sep 17, 2009 55.26 55.72 54.74 54.96 48,592 +0.13(+0.23%)
Sep 16, 2009 54.78 55.60 54.50 54.84 33,903 +1.94(+3.67%)
Sep 15, 2009 52.32 53.08 52.09 52.90 58,098 -0.55(-1.03%)
Sep 14, 2009 52.88 53.61 52.51 53.45 29,460 -0.32(-0.60%)
Sep 11, 2009 54.10 54.10 53.48 53.77 35,180 +0.02(+0.04%)
Sep 10, 2009 53.51 54.10 52.98 53.75 52,145 -0.11(-0.21%)
Sep 09, 2009 53.53 53.96 53.35 53.86 45,143 +0.01(+0.02%)
Sep 08, 2009 54.10 54.18 53.61 53.85 35,235 +0.62(+1.16%)
Sep 04, 2009 52.30 53.33 51.96 53.23 22,714 +1.07(+2.05%)
Sep 03, 2009 51.77 52.19 51.34 52.16 44,067 +0.94(+1.83%)
Sep 02, 2009 51.07 51.57 50.92 51.23 57,704 -0.05(-0.10%)
Sep 01, 2009 52.52 53.21 51.25 51.28 75,541 -0.68(-1.30%)
Aug 31, 2009 51.57 52.29 51.57 51.95 61,791 -0.08(-0.16%)
Aug 28, 2009 52.17 52.74 51.79 52.03 25,929 +0.20(+0.39%)
Aug 27, 2009 50.41 51.83 50.12 51.83 61,335 +2.03(+4.08%)
Aug 26, 2009 50.03 50.38 49.45 49.80 35,767 -0.46(-0.92%)
Aug 25, 2009 50.66 50.90 50.22 50.26 60,247 +0.02(+0.03%)
Aug 24, 2009 50.18 50.91 50.07 50.25 78,574 +1.29(+2.64%)
Aug 21, 2009 49.75 49.75 48.63 48.95 64,044 -0.60(-1.20%)
Aug 20, 2009 49.55 49.71 49.20 49.55 65,436 -0.68(-1.35%)
Aug 19, 2009 49.45 50.60 49.39 50.23 53,732 -0.29(-0.56%)
Aug 18, 2009 49.67 50.87 49.67 50.51 63,580 +1.05(+2.12%)
Aug 17, 2009 50.41 50.41 49.33 49.46 68,673 -2.08(-4.04%)
Aug 14, 2009 52.34 52.34 50.91 51.55 111,943 -0.44(-0.84%)
Aug 13, 2009 51.28 52.60 51.28 51.98 118,173 +2.20(+4.43%)
Aug 12, 2009 48.39 49.80 48.39 49.78 104,865 +1.61(+3.35%)
Aug 11, 2009 48.70 48.77 47.99 48.17 83,669 -0.23(-0.48%)
Aug 10, 2009 48.81 49.48 48.06 48.40 143,871 -0.73(-1.49%)
Aug 07, 2009 49.61 49.87 49.12 49.13 78,336 +0.01(+0.01%)
Aug 06, 2009 49.46 49.72 48.80 49.13 97,955 +1.19(+2.47%)
Aug 05, 2009 47.81 48.11 46.93 47.94 148,314 +0.10(+0.20%)
Aug 04, 2009 47.46 48.21 47.13 47.84 146,106 -0.17(-0.36%)
Aug 03, 2009 47.11 48.09 47.09 48.02 168,986 +1.69(+3.64%)
Jul 31, 2009 45.46 46.33 45.32 46.33 111,523 +1.06(+2.35%)
Jul 30, 2009 45.18 45.60 44.70 45.27 139,069 +2.20(+5.12%)
Jul 29, 2009 43.36 43.60 42.89 43.06 63,374 -0.45(-1.03%)
Jul 28, 2009 43.03 43.88 42.89 43.51 80,880 +1.14(+2.69%)
Jul 27, 2009 42.17 42.49 41.78 42.37 77,747 +0.67(+1.60%)
Jul 24, 2009 41.41 41.78 41.19 41.70 56,356 +0.23(+0.56%)
Jul 23, 2009 41.27 41.75 41.17 41.47 69,999 +0.18(+0.44%)
Jul 22, 2009 41.36 41.88 40.73 41.29 71,399 -1.03(-2.44%)
Jul 21, 2009 42.80 42.80 41.65 42.32 52,234 +0.10(+0.23%)
Jul 20, 2009 41.61 42.44 41.61 42.22 41,445 +1.02(+2.48%)
Jul 17, 2009 41.27 41.48 40.80 41.20 66,964 -0.32(-0.77%)
Jul 16, 2009 41.40 41.99 41.05 41.52 44,230 +0.02(+0.05%)
Jul 15, 2009 40.24 41.64 40.24 41.50 61,290 +2.02(+5.12%)
Jul 14, 2009 39.48 39.87 38.90 39.48 54,394 +0.85(+2.20%)
Jul 13, 2009 37.68 38.63 37.68 38.63 79,081 +0.76(+2.00%)
Jul 10, 2009 37.87 38.12 37.58 37.87 83,244 -0.73(-1.89%)
Jul 09, 2009 38.44 39.06 38.16 38.60 36,855 +1.03(+2.74%)
Jul 08, 2009 38.19 38.46 36.93 37.57 68,048 -0.15(-0.40%)
Jul 07, 2009 38.95 38.95 37.72 37.72 47,153 -1.14(-2.93%)
Jul 06, 2009 38.35 39.15 38.30 38.86 43,517 -0.10(-0.26%)
Jul 02, 2009 39.50 39.50 38.89 38.97 46,004 -1.52(-3.76%)
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.