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 (%)
Jul 31, 2013 88.78 89.03 88.17 88.53 46,102 -0.85(-0.95%)
Jul 30, 2013 90.19 90.19 88.90 89.38 24,126 -1.06(-1.17%)
Jul 29, 2013 90.69 90.74 90.25 90.44 47,721 +0.15(+0.17%)
Jul 26, 2013 89.83 90.55 89.36 90.29 42,767 +0.79(+0.88%)
Jul 25, 2013 87.48 89.67 87.21 89.50 67,410 +2.60(+2.99%)
Jul 24, 2013 87.78 87.78 86.56 86.90 12,948 -0.46(-0.52%)
Jul 23, 2013 87.05 87.51 86.71 87.36 13,763 +0.76(+0.87%)
Jul 22, 2013 86.43 87.01 86.38 86.60 24,504 +0.22(+0.25%)
Jul 19, 2013 86.28 86.41 86.04 86.38 26,633 -0.61(-0.70%)
Jul 18, 2013 87.18 87.42 86.61 86.99 30,689 +0.12(+0.14%)
Jul 17, 2013 87.95 87.95 86.61 86.87 39,698 -0.20(-0.23%)
Jul 16, 2013 86.75 87.16 86.59 87.07 35,479 +1.42(+1.66%)
Jul 15, 2013 85.46 85.70 85.16 85.65 19,927 +1.15(+1.36%)
Jul 12, 2013 84.56 84.98 83.91 84.50 44,538 -1.91(-2.21%)
Jul 11, 2013 86.57 86.58 85.62 86.41 49,218 +2.41(+2.86%)
Jul 10, 2013 85.26 85.65 83.84 84.00 47,897 -0.85(-1.00%)
Jul 09, 2013 84.26 86.55 84.12 84.85 57,800 +2.22(+2.69%)
Jul 08, 2013 82.56 82.90 81.95 82.63 45,668 +1.11(+1.36%)
Jul 05, 2013 82.09 82.14 80.71 81.52 31,681 +0.51(+0.63%)
Jul 03, 2013 81.85 82.12 79.85 81.01 169,641 -1.57(-1.90%)
Jul 02, 2013 82.24 83.21 82.09 82.58 85,444 +0.03(+0.04%)
Jul 01, 2013 83.75 83.75 82.04 82.55 42,563 -1.37(-1.64%)
Jun 28, 2013 85.12 85.12 83.13 83.93 45,296 -1.44(-1.68%)
Jun 27, 2013 85.27 86.17 85.15 85.37 29,124 +1.41(+1.68%)
Jun 26, 2013 84.39 84.55 83.53 83.95 42,158 +1.80(+2.19%)
Jun 25, 2013 81.80 82.60 81.01 82.15 94,769 +2.03(+2.53%)
Jun 24, 2013 79.48 81.10 79.47 80.12 149,312 -1.27(-1.56%)
Jun 21, 2013 83.36 84.47 80.18 81.39 61,345 +0.38(+0.47%)
Jun 20, 2013 82.09 85.86 80.73 81.01 98,583 -4.85(-5.65%)
Jun 19, 2013 88.46 88.61 85.71 85.86 45,227 -3.49(-3.90%)
Jun 18, 2013 89.07 89.46 88.52 89.34 34,706 +0.03(+0.04%)
Jun 17, 2013 88.96 90.04 88.94 89.31 70,007 +2.22(+2.55%)
Jun 14, 2013 88.33 88.50 86.96 87.09 90,356 -0.19(-0.22%)
Jun 13, 2013 85.49 87.33 85.17 87.28 77,340 +5.31(+6.47%)
Jun 12, 2013 83.33 83.59 81.78 81.97 79,400 -0.64(-0.78%)
Jun 11, 2013 82.22 83.13 82.09 82.62 50,117 -1.44(-1.71%)
Jun 10, 2013 84.16 84.65 84.02 84.05 39,885 -0.97(-1.14%)
Jun 07, 2013 84.19 85.91 83.68 85.02 63,292 -0.32(-0.37%)
Jun 06, 2013 83.36 85.34 82.98 85.34 63,368 +0.52(+0.61%)
Jun 05, 2013 86.32 87.78 84.37 84.82 55,265 -3.79(-4.27%)
Jun 04, 2013 88.73 89.17 87.77 88.61 47,810 -0.92(-1.02%)
Jun 03, 2013 88.44 89.53 88.01 89.53 88,771 +3.99(+4.66%)
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%)
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.