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 28, 2022 14.20 0 -0.14(-0.98%)
Jan 27, 2022 14.32 14.53 14.11 14.34 594,232 +0.06(+0.42%)
Jan 26, 2022 14.66 14.66 14.20 14.28 543,209 -0.29(-1.99%)
Jan 25, 2022 14.35 14.59 14.21 14.57 340,213 -0.09(-0.61%)
Jan 24, 2022 14.50 14.69 14.13 14.66 461,270 -0.15(-1.01%)
Jan 21, 2022 15.00 15.08 14.75 14.81 470,154 -0.26(-1.73%)
Jan 20, 2022 15.26 15.37 15.05 15.07 302,088 -0.11(-0.72%)
Jan 19, 2022 15.18 15.34 15.13 15.18 315,098 +0.13(+0.86%)
Jan 18, 2022 15.38 15.38 15.01 15.05 412,754 -0.49(-3.15%)
Jan 14, 2022 15.54 0 -0.10(-0.64%)
Jan 13, 2022 15.71 15.88 15.62 15.64 288,376 -0.05(-0.32%)
Jan 12, 2022 15.70 15.73 15.59 15.69 254,334 +0.03(+0.19%)
Jan 11, 2022 15.48 15.66 15.39 15.66 370,759 +0.18(+1.16%)
Jan 10, 2022 15.59 15.59 15.33 15.48 372,697 -0.08(-0.51%)
Jan 07, 2022 15.51 15.58 15.46 15.56 211,363 +0.02(+0.13%)
Jan 06, 2022 15.51 15.61 15.41 15.54 322,663 +0.02(+0.13%)
Jan 05, 2022 15.80 15.93 15.51 15.52 652,514 -0.30(-1.90%)
Jan 04, 2022 15.67 15.91 15.67 15.82 342,949 +0.19(+1.22%)
Jan 03, 2022 15.45 15.64 15.35 15.63 361,515 +0.21(+1.36%)
Dec 31, 2021 15.49 15.52 15.35 15.42 219,581 -0.11(-0.71%)
Dec 30, 2021 15.52 15.65 15.51 15.53 225,880 +0.05(+0.32%)
Dec 29, 2021 15.52 15.54 15.42 15.48 184,411 +0.01(+0.06%)
Dec 28, 2021 15.43 15.54 15.43 15.47 239,015 -0.02(-0.13%)
Dec 27, 2021 15.35 15.50 15.27 15.49 230,006 +0.11(+0.72%)
Dec 23, 2021 15.13 15.41 15.13 15.38 256,350 +0.22(+1.45%)
Dec 22, 2021 14.82 15.17 14.82 15.16 273,063 +0.04(+0.26%)
Dec 21, 2021 14.87 15.16 14.87 15.12 420,216 +0.28(+1.89%)
Dec 20, 2021 14.75 14.85 14.67 14.84 425,435 -0.04(-0.27%)
Dec 17, 2021 14.91 15.03 14.85 14.88 278,624 -0.08(-0.53%)
Dec 16, 2021 14.97 15.07 14.94 14.96 369,649 -0.04(-0.27%)
Dec 15, 2021 14.86 15.02 14.78 15.00 234,773 +0.16(+1.08%)
Dec 14, 2021 14.66 14.92 14.66 14.84 521,781 +0.22(+1.50%)
Dec 13, 2021 14.81 14.85 14.62 14.62 291,401 -0.33(-2.21%)
Dec 10, 2021 14.90 14.99 14.82 14.95 330,014 +0.04(+0.27%)
Dec 09, 2021 14.83 14.93 14.77 14.91 341,676 +0.01(+0.07%)
Dec 08, 2021 14.80 14.96 14.80 14.90 378,478 -0.01(-0.07%)
Dec 07, 2021 14.80 15.01 14.78 14.91 564,886 +0.29(+1.98%)
Dec 06, 2021 14.50 14.67 14.50 14.62 333,911 +0.26(+1.81%)
Dec 03, 2021 14.54 14.69 14.24 14.36 224,028 -0.18(-1.24%)
Dec 02, 2021 14.44 14.69 14.38 14.54 290,003 +0.12(+0.83%)
Dec 01, 2021 14.67 14.76 14.37 14.42 342,026 +0.06(+0.42%)
Nov 30, 2021 14.68 14.74 14.09 14.36 702,516 -0.51(-3.43%)
Nov 29, 2021 15.05 15.05 14.71 14.87 353,708 -0.03(-0.20%)
Nov 26, 2021 15.12 15.12 14.79 14.90 127,012 -0.76(-4.85%)
Nov 24, 2021 15.67 15.71 15.60 15.66 89,941 -0.13(-0.82%)
Nov 23, 2021 15.70 15.82 15.70 15.79 134,694 +0.12(+0.77%)
Nov 22, 2021 15.71 15.78 15.61 15.67 148,481 -0.18(-1.14%)
Nov 19, 2021 15.91 16.00 15.85 15.85 116,878 -0.14(-0.88%)
Nov 18, 2021 16.04 16.05 15.96 15.99 168,563 -0.14(-0.87%)
Nov 17, 2021 16.39 16.39 16.07 16.13 125,146 -0.40(-2.42%)
Nov 16, 2021 16.60 16.64 16.49 16.53 205,718 -0.09(-0.54%)
Nov 15, 2021 16.72 16.76 16.60 16.62 139,052 +0.06(+0.36%)
Nov 12, 2021 16.48 16.59 16.48 16.56 66,230 -0.01(-0.06%)
Nov 11, 2021 16.73 16.73 16.54 16.57 110,042 -0.22(-1.31%)
Nov 10, 2021 16.68 16.79 247,684 +0.19(+1.14%)
Nov 09, 2021 16.78 16.78 16.43 16.60 276,958 -0.27(-1.60%)
Nov 08, 2021 16.89 16.97 16.83 16.87 172,125 +0.23(+1.36%)
Nov 05, 2021 16.70 16.81 16.58 16.64 162,698 +0.05(+0.29%)
Nov 04, 2021 16.79 16.79 16.40 16.59 146,033 -0.18(-1.05%)
Nov 03, 2021 16.66 16.92 16.66 16.77 197,718 +0.10(+0.58%)
Nov 02, 2021 17.22 17.22 16.57 16.67 286,443 -0.68(-3.93%)
Nov 01, 2021 17.54 19.06 19.06 17.36 265,020 -1.71(-8.95%)
Oct 29, 2021 19.25 19.25 18.93 19.06 83,369 -0.30(-1.56%)
Oct 28, 2021 19.15 19.38 19.15 19.36 79,973 +0.44(+2.32%)
Oct 27, 2021 19.01 19.04 18.81 18.92 83,386 -0.05(-0.26%)
Oct 26, 2021 18.93 18.97 66,727 +0.03(+0.15%)
Oct 25, 2021 18.80 18.98 18.78 18.94 58,267 +0.12(+0.62%)
Oct 22, 2021 18.79 18.89 18.67 18.83 73,264 +0.04(+0.21%)
Oct 21, 2021 18.81 18.89 18.71 18.79 68,254 -0.07(-0.36%)
Oct 20, 2021 18.72 18.86 18.72 18.86 46,349 +0.17(+0.89%)
Oct 19, 2021 18.52 18.69 18.52 18.69 63,049 +0.24(+1.32%)
Oct 18, 2021 18.43 18.47 18.38 18.45 77,699 -0.08(-0.42%)
Oct 15, 2021 18.41 18.55 18.41 18.52 64,098 +0.15(+0.80%)
Oct 14, 2021 18.32 18.40 18.32 18.38 47,944 +0.16(+0.86%)
Oct 13, 2021 18.21 18.26 18.09 18.22 76,707 -0.18(-0.95%)
Oct 12, 2021 18.57 18.59 18.37 18.40 90,816 -0.13(-0.68%)
Oct 11, 2021 18.62 18.73 18.51 18.52 39,517 -0.02(-0.11%)
Oct 08, 2021 18.52 18.55 18.48 18.54 40,305 -0.06(-0.31%)
Oct 07, 2021 18.51 18.70 18.49 18.60 84,257 +0.31(+1.71%)
Oct 06, 2021 18.11 18.29 18.01 18.29 61,567 -0.21(-1.16%)
Oct 05, 2021 18.38 18.60 18.32 18.51 321,984 +0.20(+1.12%)
Oct 04, 2021 18.28 18.42 18.15 18.30 100,645 +0.08(+0.43%)
Oct 01, 2021 18.04 18.26 17.93 18.22 126,872 +0.16(+0.86%)
Sep 30, 2021 18.07 18.19 17.96 18.07 101,893 +0.26(+1.48%)
Sep 29, 2021 17.69 17.81 17.67 17.80 105,942 +0.21(+1.22%)
Sep 28, 2021 17.89 17.93 17.56 17.59 147,973 -0.53(-2.91%)
Sep 27, 2021 17.95 18.15 17.95 18.12 99,871 +0.19(+1.03%)
Sep 24, 2021 17.82 17.94 17.82 17.93 47,503 -0.04(-0.22%)
Sep 23, 2021 17.90 18.02 17.83 17.97 69,272 +0.11(+0.60%)
Sep 22, 2021 17.68 18.16 17.66 17.86 223,868 +0.01(+0.05%)
Sep 21, 2021 17.86 17.92 17.72 17.85 131,508 +0.21(+1.22%)
Sep 20, 2021 17.83 17.83 17.52 17.64 176,513 -0.67(-3.67%)
Sep 17, 2021 18.45 18.48 18.22 18.31 59,055 -0.24(-1.31%)
Sep 16, 2021 18.56 18.59 18.42 18.55 91,358 -0.06(-0.31%)
Sep 15, 2021 18.44 18.61 18.40 18.61 55,264 +0.27(+1.49%)
Sep 14, 2021 18.51 18.51 18.28 18.34 154,758 -0.12(-0.63%)
Sep 13, 2021 18.52 18.52 18.36 18.46 67,114 +0.10(+0.53%)
Sep 10, 2021 18.58 18.58 18.31 18.36 72,370 -0.13(-0.69%)
Sep 09, 2021 18.56 18.58 18.40 18.49 75,653 -0.20(-1.10%)
Sep 08, 2021 18.78 18.79 18.62 18.69 104,994 -0.06(-0.31%)
Sep 07, 2021 18.79 18.82 18.70 18.75 68,728 -0.11(-0.57%)
Sep 03, 2021 18.87 18.88 18.73 18.86 79,204 -0.05(-0.26%)
Sep 02, 2021 18.85 18.91 18.77 18.91 87,826 +0.12(+0.62%)
Sep 01, 2021 18.57 18.79 18.56 18.79 91,019 +0.41(+2.23%)
Aug 31, 2021 18.33 18.44 18.29 18.38 96,159 +0.12(+0.64%)
Aug 30, 2021 18.35 18.35 18.25 18.26 111,889 -0.29(-1.58%)
Aug 27, 2021 18.29 18.58 18.27 18.55 72,168 +0.27(+1.49%)
Aug 26, 2021 18.49 18.49 18.20 18.28 88,544 -0.27(-1.47%)
Aug 25, 2021 18.47 18.57 18.42 18.55 58,445 +0.13(+0.69%)
Aug 24, 2021 18.31 18.48 18.26 18.43 106,363 +0.22(+1.23%)
Aug 23, 2021 18.04 18.22 18.04 18.20 74,740 +0.17(+0.92%)
Aug 20, 2021 17.85 18.04 17.84 18.04 80,171 +0.09(+0.49%)
Aug 19, 2021 17.92 18.07 17.88 17.95 169,735 -0.06(-0.32%)
Aug 18, 2021 18.10 18.23 18.01 18.01 64,134 +0.09(+0.49%)
Aug 17, 2021 18.08 18.08 17.76 17.92 109,923 -0.55(-2.96%)
Aug 16, 2021 18.49 18.49 18.34 18.47 57,619 -0.25(-1.35%)
Aug 13, 2021 18.65 18.72 18.62 18.72 107,755 +0.28(+1.53%)
Aug 12, 2021 18.47 18.52 18.34 18.44 76,466 -0.13(-0.68%)
Aug 11, 2021 18.56 18.59 18.46 18.56 59,469 +0.20(+1.11%)
Aug 10, 2021 18.31 18.40 18.27 18.36 126,327 +0.19(+1.02%)
Aug 09, 2021 18.19 18.26 18.14 18.17 66,428 +0.05(+0.27%)
Aug 06, 2021 18.15 18.15 18.05 18.13 34,502 +0.09(+0.49%)
Aug 05, 2021 17.85 18.04 17.85 18.04 71,766 +0.24(+1.37%)
Aug 04, 2021 17.80 17.88 17.76 17.79 66,233 -0.05(-0.27%)
Aug 03, 2021 17.84 17.87 17.61 17.84 164,967 +0.09(+0.49%)
Aug 02, 2021 17.80 17.99 17.72 17.75 117,453 +0.28(+1.62%)
Jul 30, 2021 17.68 17.72 17.43 17.47 108,736 -0.27(-1.54%)
Jul 29, 2021 17.75 17.80 17.70 17.75 80,315 +0.08(+0.44%)
Jul 28, 2021 17.59 17.72 17.51 17.67 87,030 +0.03(+0.17%)
Jul 27, 2021 17.69 17.74 17.56 17.64 170,058 -0.07(-0.39%)
Jul 26, 2021 17.76 17.80 17.67 17.71 97,344 -0.01(-0.06%)
Jul 23, 2021 17.85 17.87 17.69 17.72 86,016 -0.01(-0.05%)
Jul 22, 2021 17.96 17.98 17.70 17.73 184,434 -0.23(-1.30%)
Jul 21, 2021 17.85 17.97 17.78 17.96 73,512 +0.20(+1.15%)
Jul 20, 2021 17.42 17.83 17.42 17.75 266,695 +0.40(+2.30%)
Jul 19, 2021 17.48 17.67 17.29 17.36 158,267 -0.44(-2.47%)
Jul 16, 2021 18.15 18.15 17.78 17.79 80,234 -0.31(-1.72%)
Jul 15, 2021 18.19 18.21 18.02 18.11 139,232 -0.39(-2.11%)
Jul 14, 2021 18.62 18.63 18.46 18.50 97,944 -0.01(-0.05%)
Jul 13, 2021 18.56 18.58 18.48 18.51 98,025 -0.24(-1.30%)
Jul 12, 2021 18.66 18.78 18.57 18.75 80,287 -0.09(-0.47%)
Jul 09, 2021 18.54 18.84 18.52 18.84 81,274 +0.43(+2.33%)
Jul 08, 2021 18.35 18.47 18.26 18.41 124,423 -0.26(-1.41%)
Jul 07, 2021 18.61 18.79 18.58 18.67 138,487 +0.17(+0.90%)
Jul 06, 2021 18.67 18.74 18.33 18.51 129,466 -0.27(-1.45%)
Jul 02, 2021 18.79 18.79 18.67 18.78 86,570 -0.02(-0.10%)
Jul 01, 2021 18.85 18.87 18.71 18.80 66,836 -0.04(-0.21%)
Jun 30, 2021 18.91 18.93 18.77 18.84 109,459 -0.23(-1.23%)
Jun 29, 2021 19.06 19.14 19.04 19.07 78,237 +0.11(+0.57%)
Jun 28, 2021 19.20 19.20 18.94 18.96 80,775 -0.29(-1.52%)
Jun 25, 2021 19.22 19.30 19.18 19.26 72,913 +0.07(+0.36%)
Jun 24, 2021 19.19 19.27 19.15 19.19 85,477 -0.05(-0.25%)
Jun 23, 2021 19.36 19.60 19.17 19.24 130,549 -0.42(-2.13%)
Jun 22, 2021 19.55 19.74 19.45 19.66 114,600 +0.09(+0.45%)
Jun 21, 2021 19.39 19.65 19.30 19.57 109,128 +0.06(+0.30%)
Jun 18, 2021 19.50 19.57 19.37 19.51 149,579 -0.28(-1.43%)
Jun 17, 2021 19.99 20.10 19.76 19.79 152,507 -0.18(-0.88%)
Jun 16, 2021 20.00 20.06 19.88 19.97 114,525 -0.04(-0.19%)
Jun 15, 2021 19.99 20.08 19.96 20.01 99,340 +0.04(+0.20%)
Jun 14, 2021 19.92 20.03 19.92 19.97 84,181 -0.04(-0.19%)
Jun 11, 2021 20.10 20.10 19.89 20.01 68,392 -0.22(-1.11%)
Jun 10, 2021 20.16 20.29 20.09 20.23 64,928 +0.17(+0.83%)
Jun 09, 2021 20.17 20.21 20.04 20.07 99,253 -0.20(-1.01%)
Jun 08, 2021 20.18 20.30 20.11 20.27 44,129 +0.09(+0.44%)
Jun 07, 2021 20.19 20.24 20.11 20.18 53,410 -0.08(-0.38%)
Jun 04, 2021 20.09 20.27 20.03 20.26 84,963 +0.29(+1.46%)
Jun 03, 2021 19.89 19.98 19.83 19.97 117,994 +0.04(+0.20%)
Jun 02, 2021 19.94 20.04 19.84 19.93 173,401 -0.04(-0.20%)
Jun 01, 2021 19.95 20.05 19.91 19.97 85,915 +0.02(+0.10%)
May 28, 2021 19.89 19.97 19.85 19.95 44,287 +0.07(+0.34%)
May 27, 2021 19.89 19.91 19.77 19.88 129,925 -0.04(-0.20%)
May 26, 2021 19.83 19.96 19.81 19.92 69,098 +0.22(+1.14%)
May 25, 2021 19.79 19.85 19.67 19.70 87,173 -0.03(-0.15%)
May 24, 2021 19.66 19.74 19.61 19.72 67,702 +0.27(+1.40%)
May 21, 2021 19.52 19.56 19.36 19.45 134,716 -0.05(-0.25%)
May 20, 2021 19.26 19.54 19.26 19.50 107,180 +0.46(+2.41%)
May 19, 2021 18.97 19.10 18.79 19.04 178,034 -0.17(-0.86%)
May 18, 2021 19.29 19.37 19.19 19.21 80,676 -0.07(-0.35%)
May 17, 2021 19.23 19.32 19.13 19.28 125,366 -0.20(-1.00%)
May 14, 2021 19.37 19.49 19.30 19.47 47,025 +0.20(+1.01%)
May 13, 2021 19.02 19.30 18.94 19.28 93,097 +0.21(+1.13%)
May 12, 2021 19.44 19.48 18.97 19.06 121,303 -0.38(-1.96%)
May 11, 2021 19.45 19.60 19.24 19.44 278,333 -0.26(-1.31%)
May 10, 2021 19.79 19.83 19.66 19.70 172,383 +0.17(+0.88%)
May 07, 2021 19.50 19.58 19.45 19.53 51,826 +0.00(+0.00%)
May 06, 2021 19.33 19.53 19.20 19.53 88,002 +0.23(+1.19%)
May 05, 2021 19.22 19.34 19.12 19.30 78,727 +0.21(+1.10%)
May 04, 2021 19.02 19.15 18.83 19.09 209,306 -0.48(-2.44%)
May 03, 2021 19.07 19.61 19.07 19.57 227,369 +1.16(+6.32%)
Apr 30, 2021 18.60 18.60 18.36 18.40 73,204 -0.38(-2.03%)
Apr 29, 2021 18.78 18.80 18.59 18.78 78,105 -0.12(-0.66%)
Apr 28, 2021 18.74 18.92 18.71 18.91 95,637 +0.30(+1.59%)
Apr 27, 2021 18.57 18.61 18.50 18.61 72,339 -0.05(-0.26%)
Apr 26, 2021 18.69 18.84 18.58 18.66 74,313 -0.01(-0.05%)
Apr 23, 2021 18.47 18.70 18.47 18.67 82,223 +0.20(+1.08%)
Apr 22, 2021 18.56 18.58 18.37 18.47 82,032 -0.13(-0.72%)
Apr 21, 2021 18.40 18.64 18.28 18.60 73,537 +0.17(+0.93%)
Apr 20, 2021 18.55 18.58 18.31 18.43 66,298 -0.21(-1.13%)
Apr 19, 2021 18.73 18.76 18.60 18.64 69,148 -0.12(-0.66%)
Apr 16, 2021 18.72 18.77 18.58 18.76 105,925 -0.03(-0.15%)
Apr 15, 2021 18.59 18.81 18.59 18.79 109,535 +0.27(+1.44%)
Apr 14, 2021 18.50 18.58 18.43 18.53 122,587 +0.10(+0.52%)
Apr 13, 2021 18.35 18.50 18.32 18.43 102,199 -0.03(-0.15%)
Apr 12, 2021 18.35 18.46 18.35 18.46 71,162 +0.10(+0.57%)
Apr 09, 2021 18.21 18.39 18.21 18.35 85,369 +0.03(+0.16%)
Apr 08, 2021 18.15 18.34 18.13 18.33 84,510 +0.29(+1.59%)
Apr 07, 2021 17.99 18.09 17.95 18.04 114,995 +0.08(+0.42%)
Apr 06, 2021 17.94 18.04 17.91 17.96 60,170 -0.17(-0.95%)
Apr 05, 2021 18.00 18.15 17.97 18.14 133,170 +0.28(+1.55%)
Apr 01, 2021 17.74 17.86 17.74 17.86 86,942 +0.16(+0.92%)
Mar 31, 2021 17.74 17.75 17.66 17.70 89,476 -0.05(-0.27%)
Mar 30, 2021 17.69 17.78 17.67 17.74 94,089 +0.03(+0.16%)
Mar 29, 2021 17.72 17.81 17.59 17.72 93,984 -0.10(-0.54%)
Mar 26, 2021 17.61 17.85 17.61 17.81 103,408 +0.31(+1.74%)
Mar 25, 2021 17.33 17.54 17.28 17.51 110,376 +0.00(+0.00%)
Mar 24, 2021 17.43 17.66 17.38 17.51 108,602 -0.09(-0.49%)
Mar 23, 2021 17.83 17.94 17.57 17.59 136,491 -0.41(-2.28%)
Mar 22, 2021 17.97 18.11 17.97 18.00 91,907 -0.02(-0.11%)
Mar 19, 2021 18.00 18.07 17.89 18.02 72,469 +0.02(+0.11%)
Mar 18, 2021 18.04 18.16 17.98 18.00 114,786 -0.22(-1.20%)
Mar 17, 2021 18.14 18.26 18.03 18.22 102,166 +0.09(+0.47%)
Mar 16, 2021 18.19 18.21 18.09 18.14 170,167 -0.04(-0.21%)
Mar 15, 2021 18.09 18.21 18.00 18.17 103,734 +0.00(+0.00%)
Mar 12, 2021 18.21 18.24 18.07 18.17 185,317 -0.05(-0.26%)
Mar 11, 2021 18.12 18.28 18.05 18.22 80,647 -0.08(-0.42%)
Mar 10, 2021 18.28 18.33 18.11 18.30 93,409 +0.01(+0.05%)
Mar 09, 2021 18.19 18.32 18.11 18.29 152,818 +0.07(+0.37%)
Mar 08, 2021 18.20 18.35 18.10 18.22 140,749 -0.27(-1.44%)
Mar 05, 2021 18.45 18.51 18.12 18.49 100,891 +0.23(+1.25%)
Mar 04, 2021 18.37 18.54 18.07 18.26 119,226 -0.09(-0.47%)
Mar 03, 2021 18.35 18.41 18.14 18.35 258,777 +0.34(+1.91%)
Mar 02, 2021 17.98 18.06 17.86 18.00 112,120 +0.08(+0.43%)
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.