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 (%)
Jun 29, 2012 64.90 65.23 64.72 65.23 39,128 +2.58(+4.12%)
Jun 28, 2012 62.57 62.80 61.87 62.65 30,404 -0.92(-1.44%)
Jun 27, 2012 63.24 63.78 63.13 63.57 32,636 +1.25(+2.00%)
Jun 26, 2012 62.03 62.74 61.84 62.32 26,841 +0.92(+1.49%)
Jun 25, 2012 61.72 61.72 60.98 61.40 44,400 -1.56(-2.48%)
Jun 22, 2012 62.69 63.02 62.28 62.96 43,434 +0.59(+0.94%)
Jun 21, 2012 64.47 64.47 62.27 62.37 50,890 -2.37(-3.67%)
Jun 20, 2012 64.74 65.35 64.27 64.75 64,895 +0.74(+1.16%)
Jun 19, 2012 63.54 64.31 63.54 64.00 42,372 +1.55(+2.48%)
Jun 18, 2012 61.95 62.73 61.76 62.46 38,402 +0.57(+0.92%)
Jun 15, 2012 60.97 61.91 60.97 61.89 20,471 +0.92(+1.50%)
Jun 14, 2012 60.67 61.23 60.30 60.97 77,942 -0.02(-0.03%)
Jun 13, 2012 60.95 61.66 60.61 60.99 53,839 -0.62(-1.01%)
Jun 12, 2012 61.17 61.75 61.00 61.61 35,303 +0.99(+1.63%)
Jun 11, 2012 61.93 61.93 60.43 60.62 32,370 -0.82(-1.34%)
Jun 08, 2012 60.45 61.44 60.19 61.44 22,509 -0.37(-0.60%)
Jun 07, 2012 62.65 62.90 61.75 61.82 28,421 +0.29(+0.47%)
Jun 06, 2012 60.55 61.53 60.55 61.53 48,367 +1.21(+2.00%)
Jun 05, 2012 59.59 60.40 59.59 60.32 67,801 +0.98(+1.66%)
Jun 04, 2012 59.35 59.59 58.81 59.34 115,524 +0.76(+1.30%)
Jun 01, 2012 58.73 59.16 58.51 58.58 57,280 -0.60(-1.01%)
May 31, 2012 59.05 59.44 58.30 59.18 53,287 +0.16(+0.26%)
May 30, 2012 59.68 59.68 59.02 59.02 96,298 -1.80(-2.96%)
May 29, 2012 60.47 60.85 60.05 60.82 62,641 +1.64(+2.78%)
May 25, 2012 59.13 59.43 58.98 59.18 98,569 -0.97(-1.60%)
May 24, 2012 60.29 60.40 59.59 60.14 69,272 -0.41(-0.68%)
May 23, 2012 60.04 60.56 59.11 60.56 83,697 -0.56(-0.91%)
May 22, 2012 61.68 61.97 60.97 61.11 111,901 -0.55(-0.89%)
May 21, 2012 60.40 61.76 60.40 61.67 75,450 +1.55(+2.58%)
May 18, 2012 61.27 61.28 59.24 60.11 132,654 -1.76(-2.85%)
May 17, 2012 62.90 62.90 61.82 61.88 250,722 -2.30(-3.59%)
May 16, 2012 64.68 65.35 64.09 64.18 81,750 -0.49(-0.75%)
May 15, 2012 65.35 65.51 64.56 64.66 47,900 -0.62(-0.95%)
May 14, 2012 65.62 65.70 65.16 65.28 73,215 -0.68(-1.03%)
May 11, 2012 65.63 66.65 65.63 65.97 57,665 -0.91(-1.36%)
May 10, 2012 67.14 67.37 66.69 66.88 26,214 +0.62(+0.93%)
May 09, 2012 65.72 66.73 65.49 66.26 55,723 +0.00(+0.00%)
May 08, 2012 66.47 66.54 65.42 66.26 76,699 -0.92(-1.37%)
May 07, 2012 66.94 67.45 66.82 67.18 126,299 +0.51(+0.76%)
May 04, 2012 66.97 67.15 66.50 66.67 56,359 -1.02(-1.51%)
May 03, 2012 68.05 68.27 67.54 67.69 42,407 -0.10(-0.15%)
May 02, 2012 67.41 67.81 66.95 67.80 35,967 -0.79(-1.14%)
May 01, 2012 68.02 68.85 67.96 68.58 44,815 +0.23(+0.33%)
Apr 30, 2012 68.39 68.39 67.95 68.36 27,763 -0.34(-0.50%)
Apr 27, 2012 68.62 68.88 68.28 68.70 39,147 +0.37(+0.54%)
Apr 26, 2012 67.82 68.40 67.72 68.33 30,531 +0.83(+1.22%)
Apr 25, 2012 67.25 67.64 67.20 67.50 48,285 +0.79(+1.18%)
Apr 24, 2012 66.65 66.85 66.42 66.72 44,391 +1.15(+1.76%)
Apr 23, 2012 65.30 65.68 65.01 65.56 21,209 -0.46(-0.70%)
Apr 20, 2012 66.35 66.41 65.99 66.02 35,989 +0.24(+0.37%)
Apr 19, 2012 66.06 66.12 65.32 65.78 41,226 -0.07(-0.11%)
Apr 18, 2012 66.07 66.33 65.73 65.85 27,847 -0.83(-1.24%)
Apr 17, 2012 66.46 66.96 66.19 66.68 37,633 +0.58(+0.87%)
Apr 16, 2012 66.35 66.39 65.67 66.10 36,091 +0.54(+0.82%)
Apr 13, 2012 66.41 66.41 65.46 65.56 45,083 -1.26(-1.89%)
Apr 12, 2012 65.92 66.91 65.91 66.83 53,461 +1.78(+2.74%)
Apr 11, 2012 65.27 65.54 65.00 65.04 77,430 +0.97(+1.51%)
Apr 10, 2012 65.11 65.11 63.89 64.07 92,310 -0.82(-1.26%)
Apr 09, 2012 65.01 65.45 64.63 64.89 44,046 -0.23(-0.35%)
Apr 05, 2012 65.38 65.66 65.11 65.12 81,705 -0.08(-0.12%)
Apr 04, 2012 65.23 65.38 64.81 65.20 55,396 +0.18(+0.28%)
Apr 03, 2012 65.60 65.69 64.70 65.02 113,019 -1.04(-1.58%)
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.