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 31, 2013 86.95 87.15 85.54 85.54 111,424 -3.18(-3.59%)
May 30, 2013 88.52 89.41 88.44 88.72 35,562 +1.14(+1.30%)
May 29, 2013 87.90 90.16 87.16 87.58 118,789 -2.88(-3.18%)
May 28, 2013 91.53 91.53 90.13 90.46 49,809 +0.69(+0.77%)
May 24, 2013 89.55 89.86 89.28 89.77 97,892 -2.94(-3.17%)
May 23, 2013 91.91 93.00 90.01 92.71 95,519 -2.42(-2.55%)
May 22, 2013 95.93 97.68 94.97 95.13 69,875 -2.97(-3.02%)
May 21, 2013 98.26 98.58 97.47 98.10 28,687 -1.16(-1.17%)
May 20, 2013 97.58 99.68 97.58 99.26 28,786 +1.83(+1.88%)
May 17, 2013 97.26 97.60 96.87 97.43 42,096 -0.64(-0.66%)
May 16, 2013 98.67 99.22 97.79 98.07 55,598 -1.63(-1.63%)
May 15, 2013 99.45 99.98 99.25 99.70 63,098 -1.61(-1.59%)
May 13, 2013 101.65 101.69 100.86 101.32 54,050 -1.00(-0.97%)
May 10, 2013 104.88 104.88 101.59 102.31 86,769 -1.97(-1.89%)
May 09, 2013 105.19 105.45 103.62 104.28 58,740 -0.13(-0.12%)
May 08, 2013 103.74 104.57 103.74 104.41 34,847 +0.85(+0.82%)
May 07, 2013 103.13 103.56 102.69 103.56 51,668 -2.40(-2.27%)
May 06, 2013 105.21 106.37 105.21 105.96 56,783 -2.59(-2.39%)
May 03, 2013 108.27 108.62 108.13 108.56 20,574 +0.43(+0.39%)
May 02, 2013 107.93 108.48 107.77 108.13 14,408 +0.53(+0.49%)
May 01, 2013 108.53 108.74 107.53 107.60 39,393 -0.85(-0.79%)
Apr 30, 2013 107.80 108.53 107.43 108.46 36,709 +1.65(+1.54%)
Apr 29, 2013 106.36 107.01 105.97 106.81 17,758 +2.58(+2.48%)
Apr 26, 2013 104.05 104.31 103.97 104.23 18,598 +0.12(+0.12%)
Apr 25, 2013 103.75 104.93 103.75 104.10 57,951 +0.64(+0.62%)
Apr 24, 2013 103.43 103.88 102.18 103.46 41,130 +1.42(+1.39%)
Apr 23, 2013 100.98 102.13 100.10 102.04 176,592 +2.02(+2.02%)
Apr 22, 2013 99.91 100.08 98.87 100.02 29,904 -0.14(-0.14%)
Apr 19, 2013 99.83 100.16 99.33 100.16 28,614 -0.94(-0.93%)
Apr 18, 2013 101.74 101.74 100.69 101.10 26,869 +0.26(+0.26%)
Apr 17, 2013 101.18 101.40 100.27 100.84 26,664 -1.08(-1.06%)
Apr 16, 2013 101.23 102.23 101.10 101.92 16,573 +2.13(+2.14%)
Apr 15, 2013 101.76 101.84 99.74 99.79 22,462 -2.63(-2.56%)
Apr 12, 2013 102.86 102.91 102.06 102.41 8,320 -1.13(-1.09%)
Apr 11, 2013 103.27 103.86 103.12 103.54 28,797 +1.70(+1.67%)
Apr 10, 2013 101.40 102.18 101.33 101.84 37,360 +0.21(+0.21%)
Apr 09, 2013 101.00 101.79 100.77 101.63 34,495 +2.76(+2.79%)
Apr 08, 2013 98.52 98.87 97.95 98.87 13,617 +0.64(+0.65%)
Apr 05, 2013 97.71 98.23 96.94 98.23 62,537 -1.85(-1.84%)
Apr 04, 2013 99.30 100.08 99.09 100.08 28,328 +0.00(+0.00%)
Apr 03, 2013 101.10 101.22 99.73 100.08 21,598 -0.38(-0.38%)
Apr 02, 2013 100.63 100.76 100.36 100.46 26,286 +0.82(+0.83%)
Apr 01, 2013 99.47 100.13 99.27 99.63 43,875 -0.11(-0.11%)
Mar 28, 2013 99.53 99.97 99.38 99.74 16,323 +0.28(+0.28%)
Mar 27, 2013 98.83 99.61 98.83 99.47 29,829 -0.30(-0.30%)
Mar 26, 2013 99.93 99.94 99.38 99.77 7,823 +0.46(+0.46%)
Mar 25, 2013 99.56 100.23 98.63 99.31 52,969 +0.56(+0.56%)
Mar 22, 2013 98.35 99.16 98.35 98.75 37,198 +1.92(+1.98%)
Mar 21, 2013 96.53 97.26 96.53 96.83 54,994 +0.22(+0.23%)
Mar 20, 2013 96.23 96.85 96.23 96.61 18,517 +0.97(+1.02%)
Mar 19, 2013 96.23 96.28 94.91 95.64 35,546 -1.56(-1.61%)
Mar 18, 2013 96.99 97.40 96.24 97.20 40,536 -2.04(-2.05%)
Mar 15, 2013 98.95 99.24 98.73 99.24 24,663 +1.94(+2.00%)
Mar 14, 2013 97.17 97.48 96.85 97.29 38,519 -0.43(-0.44%)
Mar 13, 2013 97.77 97.90 97.23 97.72 52,797 -2.09(-2.09%)
Mar 12, 2013 99.64 99.99 99.40 99.81 22,202 +0.25(+0.26%)
Mar 11, 2013 98.83 99.57 98.73 99.55 32,033 +0.14(+0.14%)
Mar 08, 2013 99.58 99.63 98.58 99.42 17,445 -0.24(-0.24%)
Mar 07, 2013 99.71 100.01 99.43 99.66 50,458 -0.68(-0.68%)
Mar 06, 2013 101.17 101.17 99.99 100.34 45,238 +0.98(+0.98%)
Mar 05, 2013 99.21 99.58 98.97 99.36 108,021 +2.33(+2.40%)
Mar 04, 2013 96.10 97.03 96.06 97.03 25,738 -0.84(-0.85%)
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.