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 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%)
Mar 01, 2021 17.88 18.00 17.83 17.93 300,319 +0.31(+1.73%)
Feb 26, 2021 17.81 17.86 17.53 17.62 184,897 -0.46(-2.53%)
Feb 25, 2021 18.41 18.43 17.96 18.08 115,160 -0.31(-1.66%)
Feb 24, 2021 18.09 18.38 18.04 18.38 143,530 +0.25(+1.37%)
Feb 23, 2021 18.08 18.18 17.93 18.14 135,818 +0.31(+1.71%)
Feb 22, 2021 17.74 17.96 17.68 17.83 113,772 -0.18(-1.01%)
Feb 19, 2021 17.91 18.02 17.87 18.01 140,744 +0.10(+0.59%)
Feb 18, 2021 17.88 17.94 17.75 17.91 191,346 +0.54(+3.13%)
Feb 17, 2021 17.24 17.44 17.13 17.36 173,894 +0.79(+4.78%)
Feb 16, 2021 16.50 16.62 16.45 16.57 80,188 +0.12(+0.75%)
Feb 12, 2021 16.28 16.45 16.27 16.45 78,238 +0.02(+0.12%)
Feb 11, 2021 16.40 16.44 16.31 16.43 70,232 +0.16(+1.00%)
Feb 10, 2021 16.32 16.36 16.20 16.27 62,691 -0.05(-0.29%)
Feb 09, 2021 16.24 16.32 16.20 16.31 73,495 -0.05(-0.29%)
Feb 08, 2021 16.26 16.40 16.23 16.36 118,522 +0.20(+1.24%)
Feb 05, 2021 16.05 16.16 16.04 16.16 101,730 +0.26(+1.62%)
Feb 04, 2021 15.76 15.91 15.74 15.90 51,963 +0.11(+0.73%)
Feb 03, 2021 15.69 15.82 15.68 15.79 78,863 +0.21(+1.35%)
Feb 02, 2021 15.59 15.64 15.54 15.58 127,163 +0.09(+0.55%)
Feb 01, 2021 15.42 15.51 15.38 15.49 107,968 +0.20(+1.31%)
Jan 29, 2021 15.45 15.53 15.14 15.29 225,380 -0.44(-2.79%)
Jan 28, 2021 15.72 15.93 15.69 15.73 279,713 +0.15(+0.98%)
Jan 27, 2021 15.77 15.80 15.55 15.58 99,802 -0.51(-3.20%)
Jan 26, 2021 16.03 16.10 15.96 16.10 100,559 +0.15(+0.96%)
Jan 25, 2021 15.91 15.95 15.76 15.94 91,410 -0.03(-0.18%)
Jan 22, 2021 15.98 16.03 15.86 15.97 76,455 -0.16(-1.00%)
Jan 21, 2021 16.08 16.13 15.97 16.13 185,914 +0.12(+0.77%)
Jan 20, 2021 15.85 16.02 15.85 16.01 127,615 +0.26(+1.63%)
Jan 19, 2021 15.79 15.81 15.71 15.75 152,034 +0.16(+1.04%)
Jan 15, 2021 15.57 15.67 15.46 15.59 146,932 +0.02(+0.12%)
Jan 14, 2021 15.44 15.61 15.44 15.57 175,775 +0.35(+2.32%)
Jan 13, 2021 15.14 15.27 15.07 15.22 123,737 +0.04(+0.25%)
Jan 12, 2021 15.02 15.18 15.02 15.18 94,414 +0.26(+1.72%)
Jan 11, 2021 14.73 14.96 14.73 14.92 107,997 -0.01(-0.06%)
Jan 08, 2021 15.00 15.03 14.79 14.93 124,908 +0.06(+0.38%)
Jan 07, 2021 14.83 14.91 14.79 14.87 79,822 +0.11(+0.78%)
Jan 06, 2021 14.40 14.81 14.37 14.76 158,567 +0.40(+2.79%)
Jan 05, 2021 14.25 14.37 14.20 14.36 55,476 +0.15(+1.07%)
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.