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, 2011 61.64 62.10 61.41 61.75 20,137 +1.00(+1.64%)
Jan 28, 2011 62.02 62.02 60.58 60.76 24,683 -0.99(-1.61%)
Jan 27, 2011 61.76 61.84 61.24 61.75 31,415 +0.23(+0.37%)
Jan 26, 2011 61.74 61.74 61.04 61.52 32,542 +0.27(+0.44%)
Jan 25, 2011 61.08 61.25 60.57 61.25 13,648 -0.13(-0.22%)
Jan 24, 2011 60.72 61.64 60.72 61.39 30,634 +0.92(+1.53%)
Jan 21, 2011 60.50 60.83 60.20 60.47 16,754 +0.67(+1.13%)
Jan 20, 2011 60.06 60.09 59.12 59.79 37,247 -0.80(-1.32%)
Jan 19, 2011 61.32 61.32 60.42 60.59 24,203 +0.06(+0.11%)
Jan 18, 2011 60.56 61.07 60.16 60.52 40,775 +0.13(+0.21%)
Jan 14, 2011 60.34 60.55 59.50 60.40 18,513 +0.18(+0.30%)
Jan 13, 2011 59.45 60.53 59.45 60.21 25,302 +0.77(+1.30%)
Jan 12, 2011 59.50 59.69 59.14 59.44 40,037 +0.28(+0.47%)
Jan 11, 2011 59.31 59.31 58.93 59.16 30,098 -0.06(-0.11%)
Jan 10, 2011 59.10 59.37 58.62 59.22 24,034 -0.02(-0.04%)
Jan 07, 2011 59.61 59.68 58.79 59.25 23,589 +0.04(+0.06%)
Jan 06, 2011 60.13 60.13 59.21 59.21 25,892 -0.85(-1.42%)
Jan 05, 2011 59.70 60.20 59.50 60.06 50,646 -0.24(-0.40%)
Jan 04, 2011 60.52 60.77 59.80 60.30 81,360 -1.72(-2.77%)
Jan 03, 2011 62.05 62.16 61.63 62.02 47,980 +0.29(+0.46%)
Dec 31, 2010 61.44 62.03 61.44 61.74 25,048 -0.37(-0.60%)
Dec 30, 2010 62.30 62.31 61.71 62.11 31,710 -0.48(-0.77%)
Dec 29, 2010 62.13 62.73 61.93 62.59 15,751 +0.51(+0.83%)
Dec 28, 2010 62.21 62.37 62.02 62.08 43,814 +0.37(+0.59%)
Dec 27, 2010 61.44 61.83 61.22 61.71 17,866 -0.13(-0.21%)
Dec 23, 2010 61.61 61.88 61.35 61.84 18,580 +0.40(+0.66%)
Dec 22, 2010 61.24 61.60 61.14 61.44 38,679 +0.04(+0.06%)
Dec 21, 2010 61.26 61.70 61.26 61.40 29,974 +0.01(+0.01%)
Dec 20, 2010 61.26 61.39 60.68 61.39 59,739 -0.26(-0.43%)
Dec 17, 2010 61.67 61.88 61.26 61.66 12,786 +0.17(+0.27%)
Dec 16, 2010 61.16 61.65 61.16 61.49 29,368 +0.59(+0.97%)
Dec 15, 2010 61.72 61.85 60.63 60.90 35,805 -0.71(-1.16%)
Dec 14, 2010 61.89 62.33 61.56 61.61 43,358 +0.12(+0.19%)
Dec 13, 2010 61.34 61.98 61.29 61.50 76,597 +1.25(+2.07%)
Dec 10, 2010 59.68 60.41 59.68 60.25 28,743 +1.19(+2.02%)
Dec 09, 2010 59.15 59.32 58.79 59.06 37,707 +0.87(+1.49%)
Dec 08, 2010 58.10 58.49 57.33 58.19 42,192 +0.04(+0.06%)
Dec 07, 2010 59.32 59.32 58.15 58.15 29,904 +0.02(+0.04%)
Dec 06, 2010 58.25 58.25 57.76 58.13 31,958 -0.77(-1.31%)
Dec 03, 2010 58.67 58.95 58.17 58.90 31,394 +0.49(+0.84%)
Dec 02, 2010 57.42 58.73 57.42 58.41 41,307 +1.48(+2.60%)
Dec 01, 2010 56.40 57.27 56.39 56.93 93,185 +1.36(+2.45%)
Nov 30, 2010 55.22 55.91 55.12 55.57 33,067 -0.57(-1.01%)
Nov 29, 2010 55.64 56.14 55.08 56.14 50,245 +1.09(+1.99%)
Nov 26, 2010 54.47 55.31 54.47 55.04 50,802 -2.36(-4.11%)
Nov 24, 2010 56.93 57.40 57.40 57.40 20,894 +1.85(+3.33%)
Nov 23, 2010 56.27 56.27 55.29 55.55 79,564 -2.29(-3.96%)
Nov 22, 2010 58.17 58.17 56.98 57.84 55,944 -0.11(-0.20%)
Nov 19, 2010 57.90 58.04 57.26 57.96 58,408 -0.68(-1.16%)
Nov 18, 2010 58.78 59.03 58.63 58.64 36,838 +0.39(+0.67%)
Nov 17, 2010 58.03 58.55 58.03 58.25 43,371 +0.47(+0.81%)
Nov 16, 2010 58.61 58.76 57.44 57.78 41,999 -0.71(-1.22%)
Nov 15, 2010 59.07 59.54 58.49 58.49 36,584 +0.23(+0.39%)
Nov 12, 2010 59.05 59.28 58.09 58.26 34,133 -1.05(-1.77%)
Nov 11, 2010 59.62 59.62 58.79 59.32 75,372 -0.97(-1.60%)
Nov 10, 2010 59.98 60.55 59.23 60.28 48,840 +0.47(+0.78%)
Nov 09, 2010 61.50 61.71 59.78 59.81 93,124 -1.66(-2.70%)
Nov 08, 2010 61.14 61.89 60.88 61.47 75,490 -1.15(-1.84%)
Nov 05, 2010 63.52 63.52 62.23 62.63 54,610 -0.89(-1.40%)
Nov 04, 2010 62.23 63.93 62.18 63.52 46,213 +2.02(+3.28%)
Nov 03, 2010 61.01 61.50 60.51 61.50 22,914 +0.50(+0.81%)
Nov 02, 2010 61.05 61.34 60.76 61.00 27,015 +1.70(+2.87%)
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.