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 (%)
Mar 30, 2007 54.27 54.41 54.07 54.35 125,307 +0.36(+0.67%)
Mar 29, 2007 54.16 54.35 53.96 53.99 12,373 +1.09(+2.06%)
Mar 28, 2007 52.98 53.12 52.77 52.90 11,784 -0.79(-1.47%)
Mar 27, 2007 53.86 53.86 53.49 53.69 22,193 -0.48(-0.89%)
Mar 26, 2007 53.96 54.17 53.92 54.17 13,552 +0.25(+0.47%)
Mar 23, 2007 53.95 53.96 53.76 53.92 8,249 -0.14(-0.25%)
Mar 22, 2007 54.07 54.19 54.00 54.06 21,801 +0.29(+0.54%)
Mar 21, 2007 53.29 53.84 52.71 53.77 34,567 +0.86(+1.62%)
Mar 20, 2007 52.19 52.91 52.19 52.91 12,570 +0.88(+1.68%)
Mar 19, 2007 51.85 52.18 51.85 52.03 11,980 +0.32(+0.62%)
Mar 16, 2007 52.36 52.37 51.71 51.71 21,015 +0.08(+0.16%)
Mar 15, 2007 51.60 51.90 51.40 51.63 20,819 +1.05(+2.07%)
Mar 14, 2007 50.83 50.83 50.01 50.58 14,730 -0.33(-0.65%)
Mar 13, 2007 52.10 51.64 50.91 50.91 17,087 -1.18(-2.27%)
Mar 12, 2007 51.57 52.10 51.42 52.10 16,301 +0.85(+1.66%)
Mar 09, 2007 51.31 51.46 51.17 51.25 6,285 -0.06(-0.11%)
Mar 08, 2007 51.25 51.39 50.65 51.30 43,602 +0.36(+0.71%)
Mar 07, 2007 50.83 51.19 50.73 50.94 15,319 +0.21(+0.41%)
Mar 06, 2007 50.35 50.73 50.17 50.73 30,050 +2.33(+4.82%)
Mar 05, 2007 48.92 48.92 48.40 48.40 41,048 -1.34(-2.70%)
Mar 02, 2007 50.03 50.03 49.59 49.74 18,658 -0.26(-0.53%)
Mar 01, 2007 49.90 50.24 49.18 50.01 45,959 -1.09(-2.13%)
Feb 28, 2007 51.04 51.42 50.84 51.10 17,872 +0.36(+0.71%)
Feb 27, 2007 52.34 52.34 50.66 50.74 61,671 -1.93(-3.67%)
Feb 26, 2007 52.95 53.06 52.65 52.67 21,408 +0.19(+0.36%)
Feb 23, 2007 52.71 52.71 52.45 52.48 15,908 -0.11(-0.21%)
Feb 22, 2007 52.57 52.81 52.54 52.60 33,389 +1.04(+2.01%)
Feb 21, 2007 51.35 51.71 51.25 51.56 49,101 -0.09(-0.18%)
Feb 20, 2007 51.25 51.68 51.24 51.65 27,496 +0.78(+1.54%)
Feb 16, 2007 51.17 51.17 50.53 50.86 13,944 -0.64(-1.24%)
Feb 15, 2007 51.30 51.57 51.23 51.50 46,744 +0.33(+0.64%)
Feb 14, 2007 50.96 51.27 50.96 51.17 12,766 +0.12(+0.23%)
Feb 13, 2007 50.57 51.06 50.57 51.06 17,480 +1.23(+2.46%)
Feb 12, 2007 49.99 50.04 49.68 49.83 21,997 -0.57(-1.12%)
Feb 09, 2007 50.66 50.67 50.13 50.40 22,979 -0.42(-0.82%)
Feb 08, 2007 50.70 51.00 50.48 50.81 58,136 -0.02(-0.04%)
Feb 07, 2007 50.66 50.95 50.63 50.83 63,242 -0.01(-0.02%)
Feb 06, 2007 50.61 50.91 50.61 50.84 20,819 +0.90(+1.79%)
Feb 05, 2007 49.77 49.95 49.60 49.95 33,192 -0.42(-0.83%)
Feb 02, 2007 50.35 50.37 50.03 50.37 25,140 +0.02(+0.03%)
Feb 01, 2007 50.21 50.44 50.11 50.35 22,979 +0.45(+0.91%)
Jan 31, 2007 49.33 50.09 49.26 49.90 270,255 +0.26(+0.53%)
Jan 30, 2007 49.08 49.65 49.08 49.63 107,827 +0.63(+1.28%)
Jan 29, 2007 49.02 49.18 48.96 49.01 20,819 -0.16(-0.32%)
Jan 26, 2007 48.94 49.28 48.69 49.16 29,460 -0.36(-0.73%)
Jan 25, 2007 49.74 49.75 49.51 49.52 76,794 -0.52(-1.04%)
Jan 24, 2007 49.77 50.04 49.46 50.04 58,332 -0.36(-0.72%)
Jan 23, 2007 50.25 50.53 50.14 50.41 39,477 +0.97(+1.97%)
Jan 22, 2007 49.41 49.64 49.24 49.43 24,354 +0.43(+0.87%)
Jan 19, 2007 48.62 49.18 48.62 49.01 29,264 +0.64(+1.32%)
Jan 18, 2007 48.32 48.54 48.18 48.37 17,872 +0.33(+0.69%)
Jan 17, 2007 47.92 48.06 47.89 48.04 13,944 -0.07(-0.15%)
Jan 16, 2007 48.15 48.15 47.94 48.11 15,516 -0.29(-0.59%)
Jan 12, 2007 48.24 48.61 48.18 48.39 27,889 +0.28(+0.58%)
Jan 11, 2007 47.75 48.27 47.74 48.11 18,462 +0.87(+1.83%)
Jan 10, 2007 47.00 47.32 46.85 47.25 19,837 -0.69(-1.43%)
Jan 09, 2007 47.71 47.94 47.37 47.94 46,941 +1.07(+2.29%)
Jan 08, 2007 46.59 46.86 46.55 46.86 22,193 -0.11(-0.23%)
Jan 05, 2007 47.32 47.32 46.78 46.97 15,908 -1.15(-2.38%)
Jan 04, 2007 47.99 48.20 47.89 48.11 20,819 -0.57(-1.17%)
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.