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 (%)
Nov 28, 2014 19.20 19.20 19.09 19.09 115,283 -0.45(-2.32%)
Nov 26, 2014 19.39 19.55 19.55 19.55 99,625 +0.32(+1.65%)
Nov 25, 2014 19.22 19.29 19.22 19.23 186,061 -0.04(-0.21%)
Nov 24, 2014 19.33 19.33 19.21 19.27 278,605 -0.20(-1.03%)
Nov 21, 2014 19.60 19.63 19.45 19.47 259,813 +0.08(+0.39%)
Nov 20, 2014 19.29 19.43 19.23 19.40 173,884 -0.13(-0.67%)
Nov 19, 2014 19.58 19.69 19.43 19.53 277,257 -0.28(-1.39%)
Nov 18, 2014 19.78 19.85 19.65 19.80 180,976 +0.08(+0.38%)
Nov 17, 2014 19.71 19.78 19.67 19.73 146,209 -0.21(-1.04%)
Nov 14, 2014 19.69 19.97 19.67 19.93 101,012 +0.14(+0.73%)
Nov 13, 2014 19.87 19.92 19.71 19.79 139,829 -0.21(-1.03%)
Nov 12, 2014 20.02 20.03 19.91 20.00 149,167 -0.14(-0.68%)
Nov 11, 2014 20.03 20.15 19.98 20.13 252,407 +0.12(+0.62%)
Nov 10, 2014 20.05 20.08 19.94 20.01 171,789 -0.25(-1.26%)
Nov 07, 2014 20.38 20.40 20.09 20.26 287,348 +0.30(+1.48%)
Nov 06, 2014 20.17 20.17 19.89 19.97 336,601 -0.09(-0.45%)
Nov 05, 2014 20.04 20.07 19.91 20.06 371,076 -0.22(-1.09%)
Nov 04, 2014 20.19 20.30 20.14 20.28 142,056 +0.03(+0.13%)
Nov 03, 2014 20.34 20.34 19.88 20.25 567,795 -0.30(-1.47%)
Oct 31, 2014 20.70 20.70 20.41 20.56 142,226 +0.05(+0.23%)
Oct 30, 2014 20.28 20.54 20.28 20.51 481,154 +0.36(+1.77%)
Oct 29, 2014 20.48 20.54 20.11 20.15 3,341,988 -0.70(-3.38%)
Oct 28, 2014 20.63 20.86 20.51 20.86 240,070 +0.52(+2.58%)
Oct 27, 2014 20.28 20.39 20.30 20.34 120,370 +0.04(+0.20%)
Oct 24, 2014 20.22 20.30 20.07 20.30 147,751 +0.24(+1.21%)
Oct 23, 2014 20.05 20.13 20.01 20.05 238,296 +0.28(+1.43%)
Oct 22, 2014 19.93 19.95 19.76 19.77 115,061 -0.15(-0.77%)
Oct 21, 2014 19.87 19.95 19.82 19.93 154,723 +0.03(+0.17%)
Oct 20, 2014 19.65 19.89 19.65 19.89 168,363 +0.23(+1.19%)
Oct 17, 2014 19.58 19.72 19.54 19.66 188,711 +0.44(+2.31%)
Oct 16, 2014 18.93 19.29 18.93 19.21 259,132 +0.21(+1.13%)
Oct 15, 2014 18.97 19.06 18.62 19.00 263,842 +0.26(+1.36%)
Oct 14, 2014 18.82 18.96 18.71 18.74 165,174 +0.04(+0.21%)
Oct 13, 2014 18.74 18.95 18.65 18.70 246,629 +0.10(+0.54%)
Oct 10, 2014 18.74 18.86 18.58 18.60 313,117 -0.54(-2.84%)
Oct 09, 2014 19.44 19.50 19.11 19.15 159,780 -0.19(-0.97%)
Oct 08, 2014 19.03 19.34 18.86 19.33 156,968 +0.40(+2.13%)
Oct 07, 2014 19.14 19.14 18.92 18.93 177,313 -0.24(-1.23%)
Oct 06, 2014 19.11 19.21 19.03 19.17 198,218 +0.09(+0.46%)
Oct 03, 2014 19.02 19.09 18.97 19.08 249,023 +0.05(+0.28%)
Oct 02, 2014 19.01 19.06 18.81 19.03 215,361 +0.09(+0.50%)
Oct 01, 2014 18.95 19.03 18.89 18.93 314,461 +0.06(+0.32%)
Sep 30, 2014 18.79 18.92 18.76 18.87 256,866 +0.30(+1.63%)
Sep 29, 2014 18.58 18.66 18.51 18.57 235,959 -0.30(-1.57%)
Sep 26, 2014 18.78 18.91 18.74 18.86 287,189 +0.01(+0.07%)
Sep 25, 2014 19.00 19.03 18.81 18.85 337,946 -0.67(-3.44%)
Sep 24, 2014 19.38 19.52 19.34 19.52 160,351 +0.11(+0.59%)
Sep 23, 2014 19.52 19.52 19.30 19.41 233,576 +0.07(+0.38%)
Sep 22, 2014 19.70 19.77 19.29 19.33 322,296 -0.60(-3.03%)
Sep 19, 2014 20.09 20.09 19.88 19.94 172,358 -0.13(-0.67%)
Sep 18, 2014 19.89 20.07 19.89 20.07 118,569 +0.23(+1.18%)
Sep 17, 2014 20.08 20.17 19.69 19.84 254,611 -0.75(-3.65%)
Sep 16, 2014 20.32 20.63 20.28 20.59 146,322 +0.05(+0.26%)
Sep 15, 2014 20.59 20.59 20.46 20.54 146,583 -0.29(-1.39%)
Sep 12, 2014 20.86 20.89 20.79 20.83 156,748 -0.40(-1.90%)
Sep 11, 2014 21.19 21.27 21.18 21.23 105,277 -0.32(-1.46%)
Sep 10, 2014 21.40 21.60 21.36 21.54 331,383 +0.20(+0.94%)
Sep 09, 2014 21.49 21.50 21.31 21.34 161,630 -0.28(-1.27%)
Sep 08, 2014 21.77 21.79 21.57 21.62 78,556 -0.37(-1.68%)
Sep 05, 2014 21.91 21.97 21.82 21.99 98,023 +0.02(+0.09%)
Sep 04, 2014 22.11 22.15 21.93 21.97 84,813 -0.19(-0.85%)
Sep 03, 2014 22.09 22.15 22.09 22.15 79,681 +0.15(+0.70%)
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.