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, 2012 82.32 82.84 82.29 82.81 31,157 +0.90(+1.10%)
Nov 29, 2012 82.14 82.37 81.62 81.91 49,968 +0.64(+0.79%)
Nov 28, 2012 80.43 81.36 80.35 81.26 45,096 +0.97(+1.20%)
Nov 27, 2012 80.63 80.81 80.13 80.30 16,904 -0.17(-0.21%)
Nov 26, 2012 79.98 80.47 79.74 80.47 14,198 -0.74(-0.91%)
Nov 23, 2012 80.43 81.20 80.43 81.20 7,284 +1.60(+2.01%)
Nov 21, 2012 79.44 79.62 79.08 79.60 16,250 -0.11(-0.14%)
Nov 20, 2012 79.29 79.71 79.03 79.71 45,768 +0.25(+0.32%)
Nov 19, 2012 78.75 79.46 78.75 79.46 24,705 +1.11(+1.42%)
Nov 16, 2012 77.85 78.58 77.41 78.34 34,676 -0.34(-0.43%)
Nov 15, 2012 78.51 78.95 78.15 78.68 51,783 -0.07(-0.09%)
Nov 14, 2012 80.01 80.25 78.52 78.75 78,408 -1.55(-1.94%)
Nov 13, 2012 79.90 80.84 79.85 80.30 41,568 -1.40(-1.72%)
Nov 12, 2012 81.80 82.02 81.29 81.71 54,058 +1.26(+1.56%)
Nov 09, 2012 80.23 81.22 80.23 80.45 52,884 +0.46(+0.57%)
Nov 08, 2012 80.73 81.02 79.99 79.99 34,087 +0.27(+0.34%)
Nov 07, 2012 80.07 80.13 79.23 79.72 36,020 -0.35(-0.43%)
Nov 06, 2012 79.63 80.15 79.63 80.07 33,386 +1.22(+1.54%)
Nov 05, 2012 78.39 78.88 78.30 78.85 28,154 +1.27(+1.64%)
Nov 02, 2012 78.64 78.71 77.51 77.58 34,239 -1.49(-1.88%)
Nov 01, 2012 78.55 79.08 78.55 79.07 13,218 -0.09(-0.11%)
Oct 31, 2012 79.32 79.57 78.90 79.16 19,794 +0.65(+0.83%)
Oct 26, 2012 78.57 78.51 78.51 78.51 115,092 +0.04(+0.05%)
Oct 25, 2012 78.90 78.91 78.11 78.47 21,705 +0.33(+0.42%)
Oct 24, 2012 78.19 78.36 77.88 78.14 21,560 +0.59(+0.76%)
Oct 23, 2012 77.63 77.70 77.00 77.55 28,049 -0.29(-0.37%)
Oct 19, 2012 79.39 79.44 77.82 77.84 84,129 -2.77(-3.44%)
Oct 18, 2012 80.49 80.98 80.23 80.61 61,477 -0.35(-0.43%)
Oct 17, 2012 80.35 81.28 80.35 80.95 26,593 +1.27(+1.59%)
Oct 16, 2012 79.57 79.96 79.55 79.69 18,998 +0.27(+0.34%)
Oct 15, 2012 78.79 79.42 78.53 79.42 17,494 +0.76(+0.96%)
Oct 12, 2012 78.90 79.07 78.32 78.66 16,303 -0.64(-0.80%)
Oct 11, 2012 79.68 79.80 79.18 79.30 36,250 +1.11(+1.42%)
Oct 10, 2012 78.65 78.69 77.99 78.19 34,802 +0.24(+0.31%)
Oct 09, 2012 78.64 78.91 77.94 77.95 48,855 -0.72(-0.91%)
Oct 08, 2012 78.75 78.82 78.41 78.67 38,617 -0.16(-0.21%)
Oct 05, 2012 79.63 79.93 78.48 78.83 28,175 +0.23(+0.29%)
Oct 04, 2012 78.24 78.93 78.21 78.60 24,975 +1.37(+1.78%)
Oct 03, 2012 77.52 77.56 76.99 77.23 18,773 -0.37(-0.48%)
Oct 02, 2012 78.27 78.37 77.36 77.60 12,113 -0.33(-0.42%)
Oct 01, 2012 77.84 78.52 77.84 77.93 69,547 +1.00(+1.29%)
Sep 28, 2012 77.29 77.29 76.62 76.94 31,048 -0.80(-1.03%)
Sep 27, 2012 77.11 77.81 76.83 77.74 37,588 +2.13(+2.82%)
Sep 26, 2012 75.73 75.97 75.34 75.61 25,438 -0.40(-0.53%)
Sep 25, 2012 76.90 77.32 75.91 76.01 50,692 -0.61(-0.80%)
Sep 24, 2012 76.24 76.71 76.22 76.62 26,321 -0.25(-0.32%)
Sep 21, 2012 77.25 77.45 76.76 76.86 23,372 +0.98(+1.29%)
Sep 20, 2012 75.71 76.00 75.29 75.89 23,295 -0.91(-1.19%)
Sep 19, 2012 76.54 77.01 76.39 76.80 18,621 +0.61(+0.79%)
Sep 18, 2012 75.92 76.31 75.91 76.19 21,258 -0.34(-0.45%)
Sep 17, 2012 76.88 77.13 76.36 76.53 51,828 +0.04(+0.05%)
Sep 14, 2012 76.66 77.40 76.38 76.50 29,403 +0.59(+0.78%)
Sep 13, 2012 74.66 76.35 74.31 75.91 48,744 +1.14(+1.52%)
Sep 12, 2012 75.07 75.21 74.67 74.77 48,317 +0.79(+1.07%)
Sep 11, 2012 73.64 74.23 73.51 73.97 49,926 +0.97(+1.33%)
Sep 10, 2012 73.24 73.58 72.84 73.00 54,146 -1.37(-1.84%)
Sep 07, 2012 73.87 74.41 73.87 74.37 20,342 -0.16(-0.21%)
Sep 06, 2012 73.21 74.61 73.21 74.53 33,698 +1.56(+2.14%)
Sep 05, 2012 73.29 73.43 72.84 72.96 132,534 -1.33(-1.79%)
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.