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 30, 2014 21.47 21.57 21.44 21.56 143,705 -0.17(-0.77%)
Jun 27, 2014 21.62 21.73 21.60 21.73 69,096 -0.07(-0.31%)
Jun 26, 2014 21.75 21.84 21.62 21.80 135,364 +0.38(+1.76%)
Jun 25, 2014 21.32 21.42 21.28 21.42 95,371 -0.01(-0.06%)
Jun 24, 2014 21.60 21.64 21.42 21.44 95,261 -0.38(-1.72%)
Jun 23, 2014 21.76 21.84 21.68 21.81 115,176 +0.17(+0.78%)
Jun 20, 2014 21.69 21.69 21.62 21.64 98,467 -0.10(-0.46%)
Jun 19, 2014 21.78 21.79 21.67 21.75 80,452 +0.27(+1.25%)
Jun 18, 2014 21.25 21.51 21.25 21.48 130,063 +0.00(+0.00%)
Jun 17, 2014 21.35 21.50 21.35 21.48 107,970 -0.25(-1.14%)
Jun 16, 2014 21.62 21.76 21.59 21.72 71,266 +0.03(+0.15%)
Jun 13, 2014 21.65 21.69 21.58 21.69 80,253 -0.09(-0.43%)
Jun 12, 2014 21.85 21.86 21.77 21.79 63,777 -0.05(-0.25%)
Jun 11, 2014 21.83 21.87 21.79 21.84 80,552 -0.02(-0.09%)
Jun 10, 2014 21.79 21.87 21.75 21.86 84,511 +0.09(+0.43%)
Jun 06, 2014 21.67 21.77 21.64 21.77 64,495 +0.27(+1.25%)
Jun 05, 2014 21.38 21.54 21.33 21.50 96,578 +0.14(+0.66%)
Jun 04, 2014 21.40 21.44 21.32 21.36 83,385 -0.15(-0.69%)
Jun 03, 2014 21.46 21.62 21.44 21.50 114,892 -0.10(-0.47%)
Jun 02, 2014 21.48 21.61 21.47 21.60 147,419 +0.11(+0.50%)
May 30, 2014 21.48 21.54 21.42 21.50 90,871 -0.07(-0.34%)
May 29, 2014 21.56 21.60 21.46 21.57 107,933 +0.19(+0.91%)
May 28, 2014 21.40 21.49 21.30 21.38 73,048 +0.05(+0.25%)
May 27, 2014 21.36 21.45 21.27 21.32 98,209 +0.01(+0.06%)
May 23, 2014 21.21 21.31 21.31 21.31 85,350 +0.26(+1.21%)
May 22, 2014 20.89 21.06 20.85 21.05 89,909 +0.05(+0.26%)
May 21, 2014 20.97 21.01 20.89 21.00 98,744 +0.13(+0.61%)
May 20, 2014 21.12 21.12 20.85 20.87 232,735 -0.45(-2.11%)
May 19, 2014 21.30 21.38 21.24 21.32 230,043 -0.29(-1.34%)
May 16, 2014 21.66 21.72 21.54 21.61 94,562 +0.08(+0.37%)
May 15, 2014 21.64 21.64 21.44 21.53 93,541 +0.13(+0.63%)
May 14, 2014 21.52 21.63 21.38 21.40 257,623 -0.15(-0.69%)
May 13, 2014 21.79 21.79 21.52 21.54 154,747 +0.05(+0.25%)
May 12, 2014 21.52 21.53 21.39 21.49 128,288 +0.06(+0.27%)
May 09, 2014 21.48 21.50 21.32 21.43 106,505 -0.06(-0.27%)
May 08, 2014 21.41 21.55 21.35 21.49 192,769 +0.25(+1.17%)
May 07, 2014 21.23 21.27 21.06 21.24 107,355 +0.05(+0.25%)
May 06, 2014 21.22 21.27 21.16 21.19 151,791 +0.17(+0.81%)
May 05, 2014 21.01 21.06 20.87 21.02 161,101 -0.23(-1.08%)
May 02, 2014 21.12 21.25 21.08 21.25 108,248 +0.12(+0.59%)
May 01, 2014 21.11 21.14 21.03 21.12 130,051 -0.26(-1.19%)
Apr 30, 2014 21.29 21.38 21.20 21.38 231,916 +0.01(+0.03%)
Apr 29, 2014 21.65 21.65 21.26 21.37 360,467 -0.31(-1.45%)
Apr 28, 2014 21.75 21.75 21.48 21.69 189,419 +0.14(+0.64%)
Apr 25, 2014 21.45 21.59 21.22 21.55 120,731 -0.09(-0.39%)
Apr 24, 2014 21.70 21.70 21.52 21.63 81,163 -0.05(-0.24%)
Apr 23, 2014 21.59 21.70 21.55 21.69 100,519 +0.07(+0.30%)
Apr 22, 2014 21.63 21.71 21.60 21.62 130,118 +0.24(+1.13%)
Apr 21, 2014 21.38 21.45 21.36 21.38 53,022 -0.01(-0.03%)
Apr 17, 2014 21.28 21.39 21.39 21.39 89,907 +0.12(+0.55%)
Apr 16, 2014 21.22 21.27 21.10 21.27 107,027 +0.26(+1.21%)
Apr 15, 2014 21.10 21.10 20.85 21.01 123,537 -0.21(-0.99%)
Apr 14, 2014 21.18 21.22 21.03 21.22 89,774 -0.05(-0.22%)
Apr 11, 2014 21.32 21.34 21.21 21.27 95,100 +0.13(+0.62%)
Apr 10, 2014 21.41 21.43 21.13 21.14 121,562 -0.38(-1.76%)
Apr 09, 2014 21.35 21.55 21.22 21.52 140,684 +0.33(+1.57%)
Apr 08, 2014 20.99 21.19 20.95 21.18 84,553 +0.33(+1.60%)
Apr 07, 2014 20.88 20.97 20.76 20.85 141,640 -0.03(-0.16%)
Apr 04, 2014 21.01 21.09 20.83 20.88 86,878 +0.06(+0.28%)
Apr 03, 2014 20.92 20.99 20.78 20.82 125,552 -0.25(-1.18%)
Apr 02, 2014 21.00 21.07 20.91 21.07 81,089 +0.09(+0.41%)
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.