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 (%)
Mar 31, 2009 33.86 34.85 33.58 33.96 72,599 +1.44(+4.41%)
Mar 30, 2009 33.09 33.09 32.34 32.52 16,883 -3.02(-8.49%)
Mar 26, 2009 35.13 36.02 34.71 35.54 25,153 +0.82(+2.36%)
Mar 25, 2009 34.96 35.50 33.79 34.72 25,314 +0.99(+2.93%)
Mar 24, 2009 33.86 34.51 33.63 33.74 61,738 -1.37(-3.92%)
Mar 23, 2009 34.28 35.11 34.28 35.11 53,082 +3.49(+11.03%)
Mar 20, 2009 31.62 31.76 30.87 31.62 29,362 -0.13(-0.42%)
Mar 19, 2009 31.92 32.66 31.63 31.76 80,842 +0.62(+2.00%)
Mar 18, 2009 30.09 31.41 29.38 31.13 38,309 +0.91(+3.02%)
Mar 17, 2009 29.29 30.26 29.29 30.22 66,915 +1.56(+5.44%)
Mar 16, 2009 28.82 29.69 28.67 28.67 42,343 +0.30(+1.06%)
Mar 13, 2009 28.46 28.76 27.88 28.36 0 -0.09(-0.32%)
Mar 12, 2009 27.42 28.46 27.40 28.46 43,896 +0.61(+2.19%)
Mar 11, 2009 27.79 28.24 27.50 27.85 37,446 +0.06(+0.20%)
Mar 10, 2009 27.02 28.00 26.97 27.79 59,795 +2.52(+9.97%)
Mar 09, 2009 24.84 25.84 24.76 25.27 46,833 -0.19(-0.76%)
Mar 06, 2009 25.20 25.85 24.84 25.46 0 +0.61(+2.44%)
Mar 05, 2009 25.41 25.58 24.27 24.86 52,697 -1.36(-5.20%)
Mar 04, 2009 25.39 26.48 25.27 26.22 51,407 +0.97(+3.83%)
Mar 02, 2009 26.37 26.51 25.05 25.25 33,546 -2.06(-7.53%)
Feb 27, 2009 27.42 28.38 26.69 27.31 0 -0.18(-0.67%)
Feb 26, 2009 27.85 28.39 27.49 27.49 36,203 +0.54(+2.00%)
Feb 25, 2009 26.83 27.23 25.99 26.95 58,888 -0.36(-1.30%)
Feb 24, 2009 26.30 27.42 26.14 27.31 77,717 +1.01(+3.85%)
Feb 23, 2009 26.98 27.24 26.03 26.30 31,548 +0.06(+0.21%)
Feb 20, 2009 26.48 26.56 25.46 26.24 0 -1.00(-3.68%)
Feb 19, 2009 27.75 28.06 27.24 27.24 36,213 +0.92(+3.48%)
Feb 18, 2009 26.35 26.48 25.77 26.33 47,029 +0.21(+0.80%)
Feb 17, 2009 26.98 26.98 25.85 26.12 35,531 -2.01(-7.15%)
Feb 13, 2009 27.79 28.70 27.64 28.13 24,529 +0.34(+1.23%)
Feb 12, 2009 27.54 27.79 26.66 27.79 60,477 +0.64(+2.34%)
Feb 11, 2009 26.93 27.23 26.70 27.15 18,941 +0.87(+3.31%)
Feb 10, 2009 28.70 28.70 25.97 26.28 43,947 -2.63(-9.09%)
Feb 09, 2009 28.96 29.17 28.62 28.91 35,618 -0.05(-0.16%)
Feb 06, 2009 27.99 29.15 27.99 28.96 66,939 +1.73(+6.36%)
Feb 05, 2009 26.73 27.44 26.21 27.22 29,539 +0.32(+1.17%)
Feb 04, 2009 27.11 28.06 26.86 26.91 26,864 -0.58(-2.09%)
Feb 03, 2009 26.22 27.63 26.03 27.48 58,554 +2.68(+10.82%)
Feb 02, 2009 24.60 25.03 24.42 24.80 51,161 +0.11(+0.45%)
Jan 30, 2009 25.43 25.68 24.69 24.69 0 -1.14(-4.40%)
Jan 29, 2009 26.70 26.70 25.54 25.82 55,720 -1.29(-4.75%)
Jan 28, 2009 26.53 27.68 26.53 27.11 29,940 +1.79(+7.06%)
Jan 27, 2009 24.47 25.77 24.31 25.33 41,137 +0.55(+2.22%)
Jan 26, 2009 24.18 25.33 24.13 24.78 19,595 +0.39(+1.59%)
Jan 23, 2009 23.68 24.40 23.10 24.39 38,369 -1.07(-4.22%)
Jan 22, 2009 25.72 26.72 24.95 25.46 30,904 -1.01(-3.83%)
Jan 21, 2009 24.69 26.48 24.69 26.48 33,779 +1.75(+7.08%)
Jan 20, 2009 26.73 26.73 24.50 24.72 103,231 -3.29(-11.74%)
Jan 16, 2009 27.52 28.38 27.26 28.01 0 +0.68(+2.50%)
Jan 15, 2009 27.02 27.68 25.59 27.33 70,588 -0.07(-0.24%)
Jan 14, 2009 27.68 28.45 26.25 27.40 70,376 -0.79(-2.82%)
Jan 13, 2009 28.69 28.69 27.81 28.19 30,696 -0.21(-0.73%)
Jan 12, 2009 29.28 29.28 28.12 28.40 57,022 -0.42(-1.45%)
Jan 09, 2009 29.91 29.91 28.81 28.82 29,447 -1.33(-4.41%)
Jan 08, 2009 29.92 30.55 29.65 30.15 25,998 +0.15(+0.49%)
Jan 07, 2009 31.31 31.50 29.99 30.00 27,237 -1.68(-5.30%)
Jan 06, 2009 31.20 32.15 30.96 31.68 46,740 +1.01(+3.30%)
Jan 05, 2009 30.55 31.44 30.23 30.67 50,152 -0.77(-2.46%)
Jan 02, 2009 30.49 31.44 30.04 31.44 0 +0.76(+2.49%)
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.