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 30, 2012 68.39 68.39 67.95 68.36 27,763 -0.34(-0.50%)
Apr 27, 2012 68.62 68.88 68.28 68.70 39,147 +0.37(+0.54%)
Apr 26, 2012 67.82 68.40 67.72 68.33 30,531 +0.83(+1.22%)
Apr 25, 2012 67.25 67.64 67.20 67.50 48,285 +0.79(+1.18%)
Apr 24, 2012 66.65 66.85 66.42 66.72 44,391 +1.15(+1.76%)
Apr 23, 2012 65.30 65.68 65.01 65.56 21,209 -0.46(-0.70%)
Apr 20, 2012 66.35 66.41 65.99 66.02 35,989 +0.24(+0.37%)
Apr 19, 2012 66.06 66.12 65.32 65.78 41,226 -0.07(-0.11%)
Apr 18, 2012 66.07 66.33 65.73 65.85 27,847 -0.83(-1.24%)
Apr 17, 2012 66.46 66.96 66.19 66.68 37,633 +0.58(+0.87%)
Apr 16, 2012 66.35 66.39 65.67 66.10 36,091 +0.54(+0.82%)
Apr 13, 2012 66.41 66.41 65.46 65.56 45,083 -1.26(-1.89%)
Apr 12, 2012 65.92 66.91 65.91 66.83 53,461 +1.78(+2.74%)
Apr 11, 2012 65.27 65.54 65.00 65.04 77,430 +0.97(+1.51%)
Apr 10, 2012 65.11 65.11 63.89 64.07 92,310 -0.82(-1.26%)
Apr 09, 2012 65.01 65.45 64.63 64.89 44,046 -0.23(-0.35%)
Apr 05, 2012 65.38 65.66 65.11 65.12 81,705 -0.08(-0.12%)
Apr 04, 2012 65.23 65.38 64.81 65.20 55,396 +0.18(+0.28%)
Apr 03, 2012 65.60 65.69 64.70 65.02 113,019 -1.04(-1.58%)
Apr 02, 2012 65.26 66.14 64.87 66.06 113,470 +0.40(+0.61%)
Mar 30, 2012 65.90 65.90 65.24 65.67 73,127 +0.37(+0.57%)
Mar 29, 2012 65.09 65.35 64.54 65.30 37,921 -0.32(-0.49%)
Mar 28, 2012 65.65 65.68 64.96 65.62 71,934 +0.33(+0.50%)
Mar 27, 2012 65.77 65.90 65.29 65.29 31,773 -0.24(-0.37%)
Mar 26, 2012 65.28 65.69 65.27 65.53 92,069 +1.12(+1.74%)
Mar 23, 2012 63.83 64.59 63.51 64.41 38,520 +1.02(+1.60%)
Mar 22, 2012 63.09 63.41 62.87 63.40 42,251 -0.03(-0.05%)
Mar 21, 2012 63.60 63.68 63.15 63.43 59,248 -0.65(-1.02%)
Mar 20, 2012 63.90 64.25 63.50 64.08 65,819 -1.21(-1.85%)
Mar 19, 2012 65.11 65.49 64.68 65.29 54,852 +0.23(+0.35%)
Mar 16, 2012 65.04 65.20 64.82 65.06 63,416 +0.97(+1.51%)
Mar 15, 2012 63.50 64.09 63.21 64.09 46,365 +0.74(+1.17%)
Mar 14, 2012 63.50 63.70 63.11 63.35 210,291 -0.62(-0.97%)
Mar 13, 2012 63.03 63.97 62.92 63.97 92,981 +1.52(+2.44%)
Mar 12, 2012 62.43 62.63 62.19 62.45 55,375 -0.86(-1.36%)
Mar 09, 2012 63.43 63.76 63.27 63.31 43,220 -0.10(-0.16%)
Mar 08, 2012 63.02 63.51 62.76 63.41 44,361 +0.91(+1.45%)
Mar 07, 2012 61.92 62.63 61.82 62.51 50,958 +0.51(+0.82%)
Mar 06, 2012 62.31 62.63 61.75 62.00 104,691 -1.66(-2.61%)
Mar 05, 2012 64.33 64.33 63.47 63.66 43,573 -0.73(-1.14%)
Mar 02, 2012 64.66 64.66 64.14 64.40 33,342 -0.62(-0.96%)
Mar 01, 2012 64.49 65.33 64.49 65.02 45,887 +0.66(+1.02%)
Feb 29, 2012 65.18 65.47 64.24 64.36 44,460 -0.47(-0.72%)
Feb 28, 2012 64.30 64.89 64.26 64.83 82,627 +0.33(+0.52%)
Feb 27, 2012 63.79 64.76 63.50 64.49 37,086 +0.18(+0.29%)
Feb 24, 2012 64.13 64.56 64.10 64.31 56,899 +0.36(+0.57%)
Feb 23, 2012 63.86 64.09 63.44 63.95 40,947 +0.09(+0.14%)
Feb 22, 2012 63.58 64.02 63.44 63.85 57,350 +0.11(+0.17%)
Feb 21, 2012 63.49 64.04 63.44 63.74 103,367 +1.05(+1.68%)
Feb 17, 2012 62.98 63.04 62.63 62.69 78,416 -0.83(-1.31%)
Feb 16, 2012 62.87 63.88 62.85 63.52 92,542 -0.69(-1.08%)
Feb 15, 2012 64.83 64.93 64.12 64.22 31,887 -0.38(-0.58%)
Feb 14, 2012 64.71 64.82 64.08 64.59 46,667 -0.99(-1.51%)
Feb 13, 2012 65.42 65.67 65.19 65.58 33,463 +1.50(+2.34%)
Feb 10, 2012 64.26 64.41 63.95 64.08 40,689 -1.71(-2.61%)
Feb 09, 2012 66.17 66.17 65.75 65.79 28,528 +0.47(+0.72%)
Feb 08, 2012 65.52 65.72 64.94 65.32 57,185 -0.23(-0.34%)
Feb 07, 2012 65.36 65.78 65.17 65.54 36,774 -0.03(-0.04%)
Feb 06, 2012 65.12 65.73 65.12 65.57 63,646 -0.51(-0.78%)
Feb 03, 2012 65.38 66.16 65.23 66.09 138,524 +1.10(+1.69%)
Feb 02, 2012 64.96 65.18 64.66 64.99 42,244 -0.14(-0.21%)
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.