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 (%)
Dec 31, 2018 15.31 15.44 15.26 15.33 1,113,818 +0.09(+0.58%)
Dec 28, 2018 15.22 15.41 15.20 15.24 884,603 +0.30(+2.00%)
Dec 27, 2018 14.66 14.95 14.66 14.94 1,082,274 +0.09(+0.59%)
Dec 26, 2018 14.44 14.86 14.41 14.85 1,069,630 +0.39(+2.73%)
Dec 24, 2018 14.42 14.66 14.40 14.46 419,334 -0.09(-0.60%)
Dec 21, 2018 14.91 14.92 14.51 14.55 805,842 -0.45(-2.98%)
Dec 20, 2018 15.07 15.18 14.96 14.99 670,474 -0.11(-0.75%)
Dec 19, 2018 15.31 15.53 15.03 15.11 808,690 -0.15(-0.98%)
Dec 18, 2018 15.35 15.46 15.23 15.26 605,713 -0.05(-0.34%)
Dec 17, 2018 15.52 15.57 15.24 15.31 797,135 -0.37(-2.35%)
Dec 14, 2018 15.78 15.81 15.62 15.68 601,247 -0.46(-2.83%)
Dec 13, 2018 16.16 16.21 16.12 16.13 487,138 +0.01(+0.05%)
Dec 12, 2018 16.09 16.31 16.06 16.13 374,613 +0.22(+1.38%)
Dec 11, 2018 15.99 16.06 15.84 15.91 567,199 +0.16(+1.00%)
Dec 10, 2018 15.88 15.88 15.61 15.75 766,259 -0.40(-2.50%)
Dec 07, 2018 16.33 16.48 16.07 16.15 611,391 -0.23(-1.39%)
Dec 06, 2018 16.23 16.38 16.00 16.38 649,170 -0.08(-0.48%)
Dec 04, 2018 16.73 16.79 16.44 16.46 550,298 -0.37(-2.19%)
Dec 03, 2018 17.01 17.01 16.77 16.83 456,075 +0.11(+0.68%)
Nov 30, 2018 16.72 16.75 16.60 16.71 285,635 -0.16(-0.94%)
Nov 29, 2018 16.93 16.93 16.83 16.87 386,844 -0.11(-0.67%)
Nov 28, 2018 16.73 16.99 16.61 16.99 491,361 +0.25(+1.52%)
Nov 27, 2018 16.54 16.73 16.54 16.73 382,931 +0.11(+0.63%)
Nov 26, 2018 16.49 16.63 16.49 16.63 368,490 +0.24(+1.44%)
Nov 23, 2018 16.30 16.47 16.30 16.39 203,911 +0.05(+0.32%)
Nov 21, 2018 16.34 16.34 16.34 0 +0.34(+2.14%)
Nov 20, 2018 16.06 16.18 15.99 15.99 538,838 -0.07(-0.44%)
Nov 19, 2018 16.20 16.21 16.04 16.06 578,976 -0.29(-1.77%)
Nov 16, 2018 16.23 16.36 16.18 16.35 386,052 +0.08(+0.49%)
Nov 15, 2018 16.07 16.28 16.01 16.27 524,036 +0.11(+0.71%)
Nov 14, 2018 16.30 16.31 16.00 16.16 559,576 -0.42(-2.54%)
Nov 13, 2018 16.63 16.75 16.50 16.58 524,860 -0.05(-0.32%)
Nov 12, 2018 16.86 16.92 16.59 16.63 451,047 -0.26(-1.56%)
Nov 09, 2018 16.93 16.93 16.75 16.90 390,953 +0.01(+0.04%)
Nov 08, 2018 17.00 17.05 16.81 16.89 521,913 +0.10(+0.61%)
Nov 07, 2018 16.74 16.87 16.65 16.79 1,134,426 +0.21(+1.28%)
Nov 06, 2018 16.48 16.63 16.45 16.58 509,147 +0.19(+1.14%)
Nov 05, 2018 16.33 16.50 16.33 16.39 382,285 +0.22(+1.36%)
Nov 02, 2018 16.36 16.36 16.09 16.17 344,131 -0.09(-0.57%)
Nov 01, 2018 16.07 16.26 16.07 16.26 389,319 +0.21(+1.32%)
Oct 31, 2018 16.21 16.21 16.03 16.05 496,057 -0.03(-0.16%)
Oct 30, 2018 15.86 16.18 15.86 16.08 726,509 +0.42(+2.71%)
Oct 29, 2018 15.75 15.87 15.58 15.65 580,542 +0.06(+0.38%)
Oct 26, 2018 15.55 15.66 15.45 15.59 798,649 -0.09(-0.59%)
Oct 25, 2018 15.66 15.78 15.55 15.69 759,066 +0.04(+0.27%)
Oct 24, 2018 15.99 16.03 15.64 15.64 482,799 -0.22(-1.39%)
Oct 23, 2018 15.69 15.93 15.63 15.86 865,232 -0.12(-0.74%)
Oct 22, 2018 16.25 16.29 15.95 15.98 516,368 -0.20(-1.21%)
Oct 19, 2018 15.97 16.25 15.97 16.18 462,301 +0.26(+1.65%)
Oct 18, 2018 16.03 16.14 15.90 15.92 347,092 -0.14(-0.90%)
Oct 17, 2018 16.02 16.18 16.01 16.06 397,201 +0.02(+0.11%)
Oct 16, 2018 15.85 16.06 15.85 16.04 679,024 +0.25(+1.56%)
Oct 15, 2018 15.83 15.88 15.74 15.80 445,749 -0.06(-0.37%)
Oct 12, 2018 15.84 15.90 15.70 15.86 630,947 +0.25(+1.58%)
Oct 11, 2018 15.86 15.90 15.54 15.61 645,974 -0.30(-1.87%)
Oct 10, 2018 16.25 16.25 15.91 15.91 536,118 -0.36(-2.24%)
Oct 09, 2018 16.20 16.28 16.15 16.27 466,517 -0.04(-0.26%)
Oct 08, 2018 16.22 16.34 16.16 16.31 599,641 -0.01(-0.05%)
Oct 05, 2018 16.42 16.48 16.30 16.32 348,023 -0.07(-0.41%)
Oct 04, 2018 16.52 16.52 16.31 16.39 322,074 -0.02(-0.10%)
Oct 03, 2018 16.55 16.57 16.39 16.41 434,708 -0.20(-1.23%)
Oct 02, 2018 16.62 16.65 16.56 16.61 365,636 -0.18(-1.06%)
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.