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, 2020 15.84 15.84 15.51 15.57 598,712 -0.44(-2.75%)
Jan 30, 2020 15.91 16.01 15.84 16.01 298,528 +0.09(+0.59%)
Jan 29, 2020 16.01 16.01 15.91 15.91 673,096 -0.04(-0.23%)
Jan 28, 2020 15.79 15.96 15.79 15.95 343,989 +0.24(+1.55%)
Jan 27, 2020 15.72 15.78 15.64 15.71 390,854 -0.27(-1.70%)
Jan 24, 2020 16.14 16.14 15.92 15.98 486,233 -0.07(-0.47%)
Jan 23, 2020 16.06 16.08 15.95 16.06 263,476 -0.01(-0.06%)
Jan 22, 2020 16.03 16.06 15.99 16.06 338,166 +0.05(+0.29%)
Jan 21, 2020 16.13 16.13 16.02 16.02 301,848 -0.12(-0.75%)
Jan 17, 2020 16.13 16.19 16.08 16.14 337,436 +0.00(+0.00%)
Jan 16, 2020 16.11 16.15 16.07 16.14 327,943 +0.18(+1.11%)
Jan 15, 2020 15.91 15.98 15.90 15.96 244,600 +0.10(+0.65%)
Jan 14, 2020 15.85 15.91 15.83 15.86 298,438 -0.06(-0.35%)
Jan 13, 2020 15.88 15.92 15.81 15.91 351,137 +0.15(+0.95%)
Jan 10, 2020 15.76 15.81 15.72 15.77 261,382 +0.05(+0.30%)
Jan 09, 2020 15.77 15.77 15.63 15.72 322,696 -0.08(-0.53%)
Jan 08, 2020 15.76 15.89 15.76 15.80 314,129 +0.05(+0.30%)
Jan 07, 2020 15.81 15.81 15.75 15.76 303,214 -0.06(-0.36%)
Jan 06, 2020 15.78 15.86 15.75 15.81 297,195 -0.03(-0.18%)
Jan 03, 2020 15.82 15.90 15.74 15.84 321,521 -0.06(-0.35%)
Jan 02, 2020 15.88 15.91 15.83 15.90 282,655 +0.00(+0.00%)
Dec 31, 2019 15.82 15.90 15.80 15.90 385,504 +0.12(+0.77%)
Dec 30, 2019 15.84 15.90 15.75 15.77 714,571 +0.02(+0.12%)
Dec 27, 2019 15.78 15.81 15.73 15.76 418,938 +0.06(+0.36%)
Dec 26, 2019 15.63 15.73 15.63 15.70 400,477 +0.09(+0.60%)
Dec 24, 2019 15.59 15.62 15.59 15.61 143,242 +0.00(+0.00%)
Dec 23, 2019 15.54 15.65 15.54 15.61 406,110 +0.01(+0.06%)
Dec 20, 2019 15.63 15.71 15.60 15.60 456,324 -0.03(-0.18%)
Dec 19, 2019 15.58 15.64 15.57 15.62 599,200 +0.03(+0.18%)
Dec 18, 2019 15.62 15.68 15.59 15.60 538,348 -0.07(-0.42%)
Dec 17, 2019 15.65 15.72 15.57 15.66 700,952 -0.07(-0.48%)
Dec 16, 2019 15.74 15.74 15.74 15.74 601 +0.00(+0.00%)
Dec 13, 2019 15.62 15.86 15.62 15.74 771,116 +0.25(+1.63%)
Dec 12, 2019 15.44 15.52 15.33 15.48 1,164,651 +0.00(+0.00%)
Dec 11, 2019 15.43 15.51 15.32 15.48 1,546,686 +0.13(+0.85%)
Dec 10, 2019 15.40 15.40 15.33 15.35 643,353 -0.09(-0.61%)
Dec 09, 2019 15.60 15.61 15.45 15.45 488,463 -0.10(-0.66%)
Dec 06, 2019 15.57 15.61 15.54 15.55 407,188 +0.08(+0.55%)
Dec 05, 2019 15.48 15.56 15.43 15.47 568,705 +0.03(+0.18%)
Dec 04, 2019 15.45 15.52 15.39 15.44 721,890 +0.04(+0.24%)
Dec 03, 2019 15.35 15.43 15.23 15.40 952,572 -0.04(-0.24%)
Dec 02, 2019 15.51 15.54 15.38 15.44 993,245 -0.07(-0.48%)
Nov 29, 2019 15.53 15.59 15.51 15.51 168,771 -0.09(-0.60%)
Nov 27, 2019 15.61 15.81 15.60 15.61 821,107 +0.07(+0.42%)
Nov 26, 2019 15.61 15.73 15.27 15.54 2,049,755 -0.07(-0.42%)
Nov 22, 2019 15.61 15.61 15.61 0 -0.22(-1.42%)
Nov 21, 2019 15.99 15.99 15.83 15.83 606,204 -0.22(-1.40%)
Nov 20, 2019 16.38 16.43 15.89 16.06 805,758 -0.75(-4.46%)
Nov 19, 2019 16.86 16.89 16.72 16.80 423,485 +0.07(+0.45%)
Nov 18, 2019 16.75 16.80 16.72 16.73 375,291 -0.16(-0.94%)
Nov 15, 2019 16.81 16.89 16.80 16.89 394,050 +0.16(+0.95%)
Nov 14, 2019 16.82 16.82 16.68 16.73 379,667 -0.09(-0.56%)
Nov 13, 2019 16.92 16.93 16.79 16.82 309,495 -0.30(-1.75%)
Nov 12, 2019 17.09 17.22 17.09 17.12 315,188 -0.08(-0.49%)
Nov 11, 2019 17.10 17.34 17.10 17.21 446,060 +0.17(+0.99%)
Nov 08, 2019 17.04 17.07 16.94 17.04 560,151 -0.07(-0.43%)
Nov 07, 2019 17.02 17.27 17.01 17.11 1,814,983 +0.22(+1.29%)
Nov 06, 2019 17.09 17.12 16.83 16.89 637,371 -0.03(-0.16%)
Nov 05, 2019 17.15 17.15 16.91 16.92 560,387 -0.67(-3.82%)
Nov 04, 2019 17.59 17.59 17.59 17.59 1 +0.00(+0.00%)
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.