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 30, 2017 19.72 19.75 19.58 19.60 327,210 -0.06(-0.29%)
Nov 29, 2017 19.66 19.70 19.60 19.66 248,190 -0.07(-0.33%)
Nov 28, 2017 19.66 19.76 19.62 19.72 299,073 +0.02(+0.12%)
Nov 27, 2017 19.80 19.80 19.69 19.70 203,254 -0.14(-0.70%)
Nov 24, 2017 19.84 19.85 19.78 19.84 117,843 -0.07(-0.37%)
Nov 22, 2017 19.92 19.96 19.84 19.91 293,467 -0.06(-0.29%)
Nov 21, 2017 19.95 20.03 19.93 19.97 201,065 +0.11(+0.54%)
Nov 20, 2017 19.89 19.92 19.80 19.86 177,348 -0.02(-0.08%)
Nov 17, 2017 19.86 19.91 19.78 19.88 243,043 -0.06(-0.29%)
Nov 16, 2017 19.84 20.00 19.84 19.93 405,046 +0.12(+0.62%)
Nov 15, 2017 19.80 19.86 19.72 19.81 222,225 -0.11(-0.54%)
Nov 14, 2017 20.11 20.11 19.88 19.92 154,308 -0.29(-1.42%)
Nov 13, 2017 20.12 20.22 20.11 20.21 248,946 -0.04(-0.20%)
Nov 10, 2017 20.25 20.30 20.16 20.25 208,574 +0.13(+0.67%)
Nov 09, 2017 20.10 20.18 20.02 20.11 273,009 +0.13(+0.64%)
Nov 08, 2017 19.95 20.05 19.93 19.98 170,620 +0.20(+1.01%)
Nov 07, 2017 19.91 19.93 19.74 19.78 185,184 -0.02(-0.12%)
Nov 06, 2017 19.95 19.98 19.32 19.81 359,343 -0.57(-2.78%)
Nov 03, 2017 20.46 20.47 20.32 20.38 86,782 -0.10(-0.47%)
Nov 02, 2017 20.43 20.47 20.32 20.47 84,760 +0.10(+0.51%)
Nov 01, 2017 20.38 20.47 20.31 20.37 113,082 +0.11(+0.55%)
Oct 31, 2017 20.24 20.30 20.13 20.26 248,397 -0.18(-0.90%)
Oct 30, 2017 20.39 20.49 20.38 20.44 176,447 +0.02(+0.12%)
Oct 27, 2017 20.29 20.44 20.22 20.42 168,493 -0.08(-0.39%)
Oct 26, 2017 20.54 20.58 20.48 20.50 104,253 +0.01(+0.04%)
Oct 25, 2017 20.61 20.61 20.40 20.49 133,997 -0.31(-1.50%)
Oct 24, 2017 20.75 20.81 20.73 20.80 116,840 +0.05(+0.23%)
Oct 23, 2017 20.95 20.95 20.70 20.75 113,307 -0.22(-1.03%)
Oct 20, 2017 21.02 21.05 20.89 20.97 159,813 +0.05(+0.23%)
Oct 19, 2017 20.89 20.94 20.81 20.92 166,160 +0.12(+0.58%)
Oct 18, 2017 20.77 20.81 20.70 20.80 204,887 -0.04(-0.19%)
Oct 17, 2017 20.85 20.90 20.77 20.84 133,203 +0.04(+0.19%)
Oct 16, 2017 20.74 20.81 20.71 20.80 159,717 +0.06(+0.31%)
Oct 13, 2017 20.63 20.75 20.63 20.73 192,196 +0.34(+1.64%)
Oct 12, 2017 20.27 20.44 20.27 20.40 269,031 +0.16(+0.79%)
Oct 11, 2017 20.28 20.29 20.19 20.24 110,718 +0.04(+0.20%)
Oct 10, 2017 20.18 20.21 20.11 20.20 93,958 +0.21(+1.04%)
Oct 09, 2017 20.00 20.12 19.97 19.99 108,339 +0.02(+0.08%)
Oct 06, 2017 19.91 19.99 19.88 19.98 158,480 +0.10(+0.48%)
Oct 05, 2017 19.99 19.99 19.84 19.88 213,614 -0.20(-0.99%)
Oct 04, 2017 20.11 20.11 20.02 20.08 170,328 -0.14(-0.71%)
Oct 03, 2017 20.11 20.23 20.08 20.22 141,799 +0.03(+0.16%)
Oct 02, 2017 20.11 20.29 20.09 20.19 134,330 +0.06(+0.32%)
Sep 29, 2017 20.11 20.14 19.98 20.13 125,895 -0.06(-0.28%)
Sep 28, 2017 19.99 20.23 19.99 20.18 106,375 -0.01(-0.04%)
Sep 27, 2017 20.21 20.02 20.19 286,449 +0.04(+0.20%)
Sep 26, 2017 20.18 20.22 20.06 20.15 98,630 -0.02(-0.08%)
Sep 25, 2017 20.22 20.33 20.14 20.17 180,410 -0.07(-0.35%)
Sep 22, 2017 20.26 20.29 20.17 20.24 164,262 +0.32(+1.60%)
Sep 21, 2017 19.94 19.97 19.85 19.92 183,331 -0.30(-1.46%)
Sep 20, 2017 20.27 20.34 20.05 20.22 238,613 -0.09(-0.43%)
Sep 19, 2017 20.23 20.30 20.17 20.30 128,543 +0.13(+0.63%)
Sep 18, 2017 20.15 20.25 20.10 20.18 194,937 +0.05(+0.24%)
Sep 15, 2017 20.19 20.19 20.09 20.13 302,979 -0.17(-0.83%)
Sep 14, 2017 20.24 20.30 20.19 20.30 136,805 +0.06(+0.32%)
Sep 13, 2017 20.36 20.36 20.17 20.23 116,816 -0.13(-0.63%)
Sep 12, 2017 20.38 20.41 20.29 20.36 123,131 +0.13(+0.63%)
Sep 11, 2017 20.03 20.23 20.03 20.23 218,564 +0.37(+1.85%)
Sep 08, 2017 19.93 19.98 19.81 19.86 139,669 -0.01(-0.04%)
Sep 07, 2017 19.98 19.98 19.84 19.87 210,831 +0.03(+0.16%)
Sep 06, 2017 19.82 19.91 19.72 19.84 144,591 -0.02(-0.12%)
Sep 05, 2017 20.06 20.06 19.73 19.86 244,566 -0.19(-0.96%)
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.