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 (%)
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.