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 (%)
Nov 30, 2016 18.20 18.21 18.05 18.07 254,046 -0.15(-0.81%)
Nov 29, 2016 18.11 18.24 18.06 18.21 161,864 +0.09(+0.47%)
Nov 28, 2016 18.12 18.19 18.06 18.13 142,140 -0.14(-0.76%)
Nov 25, 2016 18.21 18.28 18.19 18.27 98,984 +0.15(+0.86%)
Nov 23, 2016 18.11 18.11 18.11 0 +0.16(+0.91%)
Nov 22, 2016 17.93 17.96 17.90 17.95 259,263 -0.01(-0.04%)
Nov 21, 2016 17.84 17.97 17.83 17.96 223,191 +0.25(+1.40%)
Nov 18, 2016 17.71 17.80 17.63 17.71 195,614 -0.14(-0.78%)
Nov 17, 2016 17.87 17.99 17.78 17.85 203,730 -0.10(-0.56%)
Nov 16, 2016 17.93 18.01 17.88 17.95 259,143 -0.31(-1.70%)
Nov 15, 2016 17.96 18.26 17.90 18.26 229,205 +0.28(+1.54%)
Nov 14, 2016 17.95 18.06 17.89 17.98 220,967 -0.06(-0.33%)
Nov 11, 2016 18.13 18.13 17.89 18.04 131,289 +0.23(+1.31%)
Nov 10, 2016 17.86 17.92 17.65 17.81 170,847 +0.08(+0.47%)
Nov 09, 2016 17.55 17.84 17.53 17.73 172,159 -0.10(-0.55%)
Nov 08, 2016 17.61 17.86 17.51 17.83 147,608 +0.04(+0.21%)
Nov 07, 2016 17.71 17.83 17.68 17.79 157,119 +0.72(+4.19%)
Nov 04, 2016 17.16 17.19 17.07 17.07 97,500 -0.15(-0.87%)
Nov 03, 2016 17.26 17.31 17.17 17.22 118,313 +0.02(+0.09%)
Nov 02, 2016 17.34 17.34 17.20 17.21 73,070 -0.21(-1.21%)
Nov 01, 2016 17.63 17.63 17.34 17.42 88,857 -0.05(-0.26%)
Oct 31, 2016 17.43 17.51 17.36 17.46 98,638 +0.17(+1.00%)
Oct 28, 2016 17.31 17.35 17.19 17.29 73,140 -0.14(-0.82%)
Oct 27, 2016 17.51 17.55 17.41 17.43 78,769 -0.15(-0.86%)
Oct 26, 2016 17.62 17.69 17.55 17.59 105,271 -0.15(-0.85%)
Oct 25, 2016 17.71 17.79 17.68 17.74 125,452 +0.18(+1.03%)
Oct 24, 2016 17.55 17.59 17.48 17.55 91,269 +0.16(+0.91%)
Oct 21, 2016 17.34 17.41 17.28 17.40 83,899 +0.05(+0.30%)
Oct 20, 2016 17.39 17.42 17.27 17.34 122,519 -0.29(-1.62%)
Oct 19, 2016 17.53 17.68 17.47 17.63 117,795 +0.09(+0.51%)
Oct 18, 2016 17.59 17.59 17.49 17.54 118,784 +0.23(+1.35%)
Oct 17, 2016 17.35 17.37 17.25 17.31 144,794 +0.01(+0.04%)
Oct 14, 2016 17.40 17.47 17.28 17.30 93,803 -0.01(-0.04%)
Oct 13, 2016 17.31 17.35 17.10 17.31 170,735 -0.20(-1.16%)
Oct 12, 2016 17.51 17.56 17.42 17.51 104,718 +0.21(+1.22%)
Oct 11, 2016 17.48 17.48 17.24 17.30 99,974 -0.38(-2.17%)
Oct 10, 2016 17.67 17.77 17.64 17.68 109,006 +0.19(+1.08%)
Oct 07, 2016 17.50 17.53 17.32 17.49 162,566 +0.12(+0.69%)
Oct 06, 2016 17.32 17.42 17.26 17.37 114,449 -0.04(-0.22%)
Oct 05, 2016 17.31 17.46 17.31 17.41 234,323 +0.29(+1.67%)
Oct 04, 2016 17.29 17.33 17.09 17.13 120,830 -0.16(-0.91%)
Oct 03, 2016 17.31 17.35 17.25 17.28 137,719 +0.17(+0.97%)
Sep 30, 2016 17.07 17.20 17.04 17.12 215,239 +0.08(+0.44%)
Sep 29, 2016 17.25 17.29 17.00 17.04 165,116 -0.38(-2.16%)
Sep 28, 2016 17.25 17.43 17.17 17.42 116,045 +0.15(+0.87%)
Sep 27, 2016 17.16 17.28 17.11 17.27 113,657 +0.04(+0.22%)
Sep 26, 2016 17.28 17.33 17.23 17.23 112,443 -0.02(-0.13%)
Sep 23, 2016 17.31 17.37 17.25 17.25 114,694 -0.06(-0.35%)
Sep 22, 2016 17.40 17.40 17.24 17.31 148,429 +0.11(+0.61%)
Sep 21, 2016 16.98 17.22 16.95 17.21 197,991 +0.35(+2.10%)
Sep 20, 2016 16.89 16.93 16.83 16.85 168,114 +0.16(+0.95%)
Sep 19, 2016 16.75 16.83 16.67 16.70 128,629 +0.08(+0.50%)
Sep 16, 2016 16.56 16.67 16.56 16.61 126,120 -0.11(-0.63%)
Sep 15, 2016 16.54 16.78 16.45 16.72 209,306 +0.38(+2.35%)
Sep 14, 2016 16.37 16.49 16.31 16.34 116,731 +0.26(+1.59%)
Sep 13, 2016 16.37 16.37 15.98 16.08 260,060 -0.71(-4.22%)
Sep 12, 2016 16.48 16.82 16.42 16.79 244,509 +0.23(+1.36%)
Sep 09, 2016 16.78 16.85 16.56 16.56 224,032 -0.64(-3.72%)
Sep 08, 2016 17.27 17.31 17.16 17.20 209,983 -0.05(-0.31%)
Sep 07, 2016 17.33 17.39 17.22 17.25 162,483 +0.18(+1.06%)
Sep 06, 2016 16.92 17.10 16.91 17.07 154,757 +0.31(+1.84%)
Sep 02, 2016 16.73 16.76 16.76 16.76 151,569 -0.02(-0.09%)
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.