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 (%)
Jan 31, 2012 65.43 65.49 64.51 64.83 29,964 +0.07(+0.11%)
Jan 30, 2012 64.00 64.87 63.91 64.76 51,098 -0.83(-1.26%)
Jan 27, 2012 65.18 65.69 64.88 65.59 36,090 +0.09(+0.14%)
Jan 26, 2012 65.91 66.35 65.17 65.50 82,085 +0.18(+0.27%)
Jan 25, 2012 63.80 65.50 63.63 65.32 55,564 +2.83(+4.53%)
Jan 24, 2012 62.07 62.78 61.91 62.49 89,040 -0.20(-0.31%)
Jan 23, 2012 62.70 63.06 62.35 62.69 70,879 -0.24(-0.38%)
Jan 20, 2012 62.66 62.94 62.42 62.92 37,522 +0.17(+0.28%)
Jan 19, 2012 62.56 62.83 62.27 62.75 44,844 +0.12(+0.18%)
Jan 18, 2012 61.65 62.72 61.64 62.63 29,115 +0.91(+1.48%)
Jan 17, 2012 62.20 62.23 61.63 61.72 33,713 +0.28(+0.46%)
Jan 13, 2012 61.13 61.47 60.61 61.44 50,395 -0.58(-0.93%)
Jan 12, 2012 61.84 62.17 61.18 62.02 27,461 +0.30(+0.49%)
Jan 11, 2012 61.16 61.82 60.93 61.72 54,143 +1.04(+1.72%)
Jan 10, 2012 60.50 60.91 60.48 60.67 61,471 +1.07(+1.80%)
Jan 09, 2012 59.60 59.62 59.03 59.60 31,565 +0.18(+0.31%)
Jan 06, 2012 59.87 59.87 58.88 59.41 52,224 -1.24(-2.04%)
Jan 05, 2012 60.21 60.67 59.76 60.65 53,596 -0.56(-0.91%)
Jan 04, 2012 60.63 61.21 60.34 61.21 42,348 +2.10(+3.54%)
Dec 30, 2011 58.69 59.27 58.69 59.11 37,306 -0.11(-0.19%)
Dec 29, 2011 58.56 59.38 58.56 59.22 41,740 +0.94(+1.60%)
Dec 28, 2011 59.40 59.40 58.09 58.29 98,444 -2.15(-3.56%)
Dec 27, 2011 60.22 60.55 60.13 60.44 21,620 +0.22(+0.36%)
Dec 23, 2011 59.75 60.42 59.75 60.22 36,890 +0.89(+1.50%)
Dec 21, 2011 59.53 59.53 58.65 59.33 39,464 +0.00(+0.00%)
Dec 20, 2011 58.89 59.79 58.88 59.33 47,907 +2.34(+4.10%)
Dec 19, 2011 58.25 58.42 56.94 56.99 155,857 -1.60(-2.74%)
Dec 16, 2011 58.92 59.53 58.31 58.60 60,667 -0.35(-0.60%)
Dec 15, 2011 59.60 59.75 58.76 58.95 27,496 +0.03(+0.06%)
Dec 14, 2011 59.45 59.55 58.66 58.92 27,409 -0.94(-1.56%)
Dec 13, 2011 61.19 61.51 59.44 59.85 49,724 -1.59(-2.58%)
Dec 12, 2011 61.45 61.62 60.61 61.44 55,416 -1.81(-2.87%)
Dec 09, 2011 61.98 63.25 61.98 63.25 28,173 +1.37(+2.22%)
Dec 08, 2011 63.21 63.26 61.86 61.88 43,173 -1.97(-3.09%)
Dec 07, 2011 63.52 64.23 63.03 63.85 39,409 +0.02(+0.03%)
Dec 06, 2011 63.52 64.31 63.40 63.83 31,161 -0.27(-0.42%)
Dec 05, 2011 64.66 64.78 63.80 64.10 48,576 +0.77(+1.21%)
Dec 02, 2011 64.15 64.32 63.27 63.33 66,685 +1.68(+2.72%)
Dec 01, 2011 62.03 62.63 61.65 61.65 38,686 -1.11(-1.77%)
Nov 30, 2011 62.53 62.92 62.14 62.77 113,671 +3.97(+6.74%)
Nov 29, 2011 58.80 59.55 58.62 58.80 62,775 +0.77(+1.33%)
Nov 28, 2011 58.88 59.08 57.81 58.03 49,620 +2.90(+5.26%)
Nov 25, 2011 55.09 55.87 55.01 55.13 43,755 -0.59(-1.06%)
Nov 23, 2011 55.90 56.11 55.42 55.72 145,087 -2.09(-3.61%)
Nov 22, 2011 57.61 58.47 57.35 57.81 60,551 +0.10(+0.18%)
Nov 21, 2011 58.02 58.07 56.86 57.70 70,089 -1.45(-2.45%)
Nov 18, 2011 59.35 59.56 58.78 59.15 32,337 +0.02(+0.04%)
Nov 17, 2011 60.15 60.55 58.94 59.13 32,055 -1.02(-1.69%)
Nov 16, 2011 60.61 61.30 59.78 60.15 92,683 -1.94(-3.12%)
Nov 15, 2011 61.98 62.38 61.12 62.09 44,328 +0.57(+0.93%)
Nov 14, 2011 61.69 61.92 61.00 61.51 45,962 -1.57(-2.49%)
Nov 11, 2011 61.99 63.28 61.65 63.09 48,409 +1.44(+2.34%)
Nov 10, 2011 61.90 62.11 60.90 61.64 44,649 -0.05(-0.08%)
Nov 09, 2011 62.74 63.02 61.39 61.69 90,512 -3.05(-4.72%)
Nov 08, 2011 64.34 65.15 63.62 64.75 53,667 +1.44(+2.28%)
Nov 07, 2011 63.28 63.54 62.76 63.30 40,908 -0.33(-0.52%)
Nov 04, 2011 63.73 63.76 62.62 63.63 16,931 -0.33(-0.52%)
Nov 03, 2011 63.72 64.15 62.46 63.97 38,397 +1.10(+1.75%)
Nov 02, 2011 62.77 63.21 62.05 62.87 33,046 +0.39(+0.62%)
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.