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 (%)
Feb 28, 2018 19.91 19.91 19.50 19.52 205,677 -0.24(-1.21%)
Feb 27, 2018 20.03 20.11 19.74 19.76 181,574 -0.35(-1.72%)
Feb 26, 2018 19.93 20.17 19.93 20.11 328,043 +0.32(+1.62%)
Feb 23, 2018 19.66 19.80 19.55 19.79 139,376 +0.16(+0.84%)
Feb 22, 2018 19.62 263,854 +0.17(+0.89%)
Feb 21, 2018 19.49 19.71 19.43 19.45 179,473 -0.04(-0.21%)
Feb 20, 2018 19.53 19.56 19.40 19.49 268,978 -0.10(-0.50%)
Feb 16, 2018 19.59 19.59 19.59 0 -0.37(-1.85%)
Feb 15, 2018 19.94 19.99 19.81 19.96 126,516 +0.11(+0.58%)
Feb 14, 2018 19.39 19.84 19.34 19.84 207,950 +0.24(+1.22%)
Feb 13, 2018 19.52 19.66 19.43 19.61 200,053 +0.06(+0.29%)
Feb 12, 2018 19.44 19.62 19.31 19.55 308,371 +0.19(+0.98%)
Feb 09, 2018 19.25 19.40 18.83 19.36 365,289 +0.30(+1.60%)
Feb 08, 2018 19.61 19.66 19.04 19.06 349,309 -0.52(-2.64%)
Feb 07, 2018 19.72 19.76 19.53 19.57 341,530 -0.45(-2.26%)
Feb 06, 2018 19.72 20.04 19.52 20.03 352,053 +0.13(+0.66%)
Feb 05, 2018 20.31 20.36 19.73 19.89 279,925 -0.53(-2.58%)
Feb 02, 2018 20.67 20.71 20.40 20.42 244,647 -0.31(-1.51%)
Feb 01, 2018 20.58 20.73 20.54 20.73 222,242 +0.19(+0.92%)
Jan 31, 2018 20.74 20.74 20.49 20.54 260,072 -0.16(-0.75%)
Jan 30, 2018 21.03 21.03 20.85 20.70 306,022 +0.07(+0.32%)
Jan 29, 2018 20.71 20.72 20.62 20.63 261,485 -0.07(-0.36%)
Jan 26, 2018 20.58 20.74 20.56 20.71 161,326 +0.21(+1.04%)
Jan 25, 2018 20.64 20.65 20.44 20.49 288,593 -0.09(-0.44%)
Jan 24, 2018 20.60 20.67 20.49 20.58 285,575 +0.15(+0.72%)
Jan 23, 2018 20.28 20.46 20.28 20.44 511,260 +0.11(+0.57%)
Jan 22, 2018 20.35 20.40 20.24 20.32 468,031 -0.19(-0.92%)
Jan 19, 2018 20.46 20.53 20.43 20.51 565,763 +0.04(+0.20%)
Jan 18, 2018 20.70 20.70 20.46 20.47 357,484 -0.02(-0.12%)
Jan 17, 2018 20.34 20.58 20.15 20.49 330,438 +0.50(+2.51%)
Jan 16, 2018 20.38 20.38 19.96 19.99 527,336 -0.42(-2.05%)
Jan 12, 2018 20.41 20.41 20.41 0 -0.03(-0.16%)
Jan 11, 2018 20.38 20.66 20.30 20.44 361,579 +0.10(+0.49%)
Jan 10, 2018 20.38 20.43 20.26 20.35 208,308 -0.01(-0.04%)
Jan 09, 2018 20.39 20.41 20.34 20.35 147,752 -0.05(-0.24%)
Jan 08, 2018 20.50 20.50 20.30 20.40 316,488 -0.10(-0.48%)
Jan 05, 2018 20.43 20.52 20.32 20.50 209,095 +0.26(+1.30%)
Jan 04, 2018 20.21 20.24 20.12 20.24 215,878 +0.07(+0.37%)
Jan 03, 2018 20.10 20.25 20.10 20.16 289,641 +0.04(+0.20%)
Jan 02, 2018 20.15 20.15 20.09 20.12 209,275 +0.09(+0.45%)
Dec 29, 2017 20.03 20.03 20.03 0 -0.12(-0.61%)
Dec 28, 2017 20.08 20.18 20.05 20.16 182,028 +0.17(+0.86%)
Dec 27, 2017 19.93 20.07 19.93 19.98 171,080 +0.17(+0.87%)
Dec 26, 2017 19.84 19.88 19.78 19.81 106,676 -0.03(-0.17%)
Dec 22, 2017 19.88 19.88 19.79 19.84 148,970 +0.05(+0.25%)
Dec 21, 2017 19.70 19.84 19.70 19.80 166,630 +0.09(+0.46%)
Dec 20, 2017 19.80 19.81 19.68 19.70 184,641 -0.03(-0.17%)
Dec 19, 2017 19.76 19.84 19.69 19.74 156,239 -0.11(-0.58%)
Dec 18, 2017 19.76 19.94 19.76 19.85 275,441 +0.14(+0.71%)
Dec 15, 2017 19.75 19.81 19.71 19.71 843,003 -0.02(-0.13%)
Dec 14, 2017 19.90 19.95 19.72 19.74 367,760 -0.03(-0.17%)
Dec 13, 2017 19.71 19.85 19.71 19.77 204,850 +0.18(+0.92%)
Dec 12, 2017 19.61 19.62 19.53 19.59 199,410 +0.01(+0.04%)
Dec 11, 2017 19.53 19.59 19.44 19.58 319,784 +0.07(+0.34%)
Dec 08, 2017 19.47 19.56 19.38 19.52 306,457 +0.11(+0.59%)
Dec 07, 2017 19.28 19.41 19.28 19.40 417,716 +0.18(+0.94%)
Dec 06, 2017 19.24 19.32 19.20 19.22 299,857 +0.07(+0.39%)
Dec 05, 2017 19.39 19.39 19.13 19.15 286,136 -0.22(-1.15%)
Dec 04, 2017 19.54 19.54 19.31 19.37 303,415 -0.31(-1.59%)
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.