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, 2010 64.92 65.17 64.60 64.70 6,962 -0.47(-0.72%)
Mar 30, 2010 65.74 65.74 65.17 65.17 10,376 -0.26(-0.40%)
Mar 29, 2010 65.20 65.68 65.20 65.44 13,968 +1.26(+1.96%)
Mar 26, 2010 64.48 65.04 63.92 64.18 20,569 +0.05(+0.07%)
Mar 25, 2010 64.76 65.20 63.97 64.13 45,697 -0.28(-0.44%)
Mar 24, 2010 64.37 65.00 64.23 64.41 37,297 -0.61(-0.94%)
Mar 23, 2010 63.74 65.02 63.74 65.02 22,592 +1.19(+1.86%)
Mar 22, 2010 62.63 63.84 62.58 63.84 10,360 +0.35(+0.55%)
Mar 19, 2010 63.91 64.26 63.15 63.49 69,392 -0.34(-0.53%)
Mar 18, 2010 64.30 64.30 63.20 63.83 14,186 -0.58(-0.89%)
Mar 17, 2010 64.08 64.82 64.08 64.40 16,812 +1.03(+1.63%)
Mar 16, 2010 62.29 63.41 62.29 63.37 11,297 +1.18(+1.90%)
Mar 15, 2010 61.63 62.22 61.63 62.19 15,508 -0.84(-1.33%)
Mar 12, 2010 63.12 63.14 62.65 63.03 60,237 -0.13(-0.21%)
Mar 11, 2010 63.00 63.20 62.38 63.16 15,388 -0.78(-1.23%)
Mar 10, 2010 63.38 64.25 63.38 63.94 24,923 +1.20(+1.91%)
Mar 09, 2010 62.04 63.05 62.04 62.75 10,026 +0.57(+0.92%)
Mar 08, 2010 62.59 62.59 62.18 62.18 8,329 -0.47(-0.75%)
Mar 05, 2010 62.00 62.75 61.70 62.65 12,833 +0.84(+1.36%)
Mar 04, 2010 62.32 62.32 61.50 61.81 53,872 -0.34(-0.55%)
Mar 03, 2010 62.09 62.74 61.99 62.15 28,579 +0.60(+0.97%)
Mar 02, 2010 61.33 61.96 61.33 61.55 27,221 +0.43(+0.71%)
Mar 01, 2010 60.51 61.12 60.13 61.12 45,770 +1.49(+2.49%)
Feb 26, 2010 59.29 60.07 58.55 59.63 51,464 +1.31(+2.24%)
Feb 25, 2010 57.28 58.32 57.28 58.32 8,767 -0.70(-1.19%)
Feb 24, 2010 58.52 59.07 58.24 59.03 23,258 +0.33(+0.56%)
Feb 23, 2010 60.84 60.84 58.70 58.70 30,973 -0.97(-1.62%)
Feb 22, 2010 59.21 60.08 59.21 59.67 25,768 +1.11(+1.90%)
Feb 19, 2010 57.76 58.70 57.54 58.55 30,869 +0.19(+0.33%)
Feb 18, 2010 58.14 58.54 57.86 58.36 39,772 +0.08(+0.14%)
Feb 17, 2010 58.42 58.88 58.03 58.28 55,865 +0.37(+0.64%)
Feb 16, 2010 56.52 58.17 56.30 57.91 132,935 +5.64(+10.79%)
Feb 12, 2010 51.75 52.26 52.26 52.26 73,652 -0.22(-0.43%)
Feb 11, 2010 51.36 52.49 51.28 52.49 23,676 +1.57(+3.09%)
Feb 10, 2010 50.97 51.42 50.20 50.91 17,749 -0.59(-1.15%)
Feb 09, 2010 51.09 52.09 50.92 51.51 22,954 +0.86(+1.69%)
Feb 08, 2010 50.42 51.55 50.42 50.65 50,629 +0.86(+1.72%)
Feb 05, 2010 49.82 50.20 48.47 49.79 40,147 -0.05(-0.10%)
Feb 04, 2010 51.60 51.60 49.39 49.85 91,637 -2.58(-4.91%)
Feb 03, 2010 52.96 52.98 52.17 52.42 48,940 -1.59(-2.94%)
Feb 02, 2010 53.44 54.16 52.96 54.01 64,189 -0.40(-0.73%)
Feb 01, 2010 53.73 54.45 53.47 54.41 27,683 +1.06(+1.99%)
Jan 29, 2010 55.24 55.24 53.18 53.35 134,196 -1.65(-3.00%)
Jan 28, 2010 56.01 56.25 54.36 55.00 86,788 -0.81(-1.45%)
Jan 27, 2010 54.87 55.90 54.87 55.81 53,548 -1.01(-1.78%)
Jan 26, 2010 57.02 57.58 56.70 56.82 43,340 -0.46(-0.80%)
Jan 25, 2010 57.29 57.96 57.28 57.28 23,480 +0.32(+0.56%)
Jan 22, 2010 58.03 58.22 56.90 56.96 51,338 -0.73(-1.27%)
Jan 21, 2010 59.47 59.70 57.51 57.69 39,404 -0.80(-1.38%)
Jan 20, 2010 59.70 60.21 58.10 58.50 27,765 -2.54(-4.15%)
Jan 19, 2010 59.83 61.03 59.70 61.03 18,395 +1.72(+2.89%)
Jan 15, 2010 60.03 59.32 59.32 59.32 77,580 -0.71(-1.19%)
Jan 14, 2010 60.04 60.13 59.78 60.03 15,677 +0.59(+0.98%)
Jan 13, 2010 58.81 59.51 58.42 59.44 24,218 +1.59(+2.75%)
Jan 12, 2010 58.87 58.91 57.85 57.85 12,678 -1.62(-2.73%)
Jan 11, 2010 59.58 59.74 59.24 59.47 12,271 +0.02(+0.03%)
Jan 08, 2010 59.18 59.46 58.87 59.46 19,463 +0.48(+0.81%)
Jan 07, 2010 58.69 59.21 58.43 58.98 20,477 -0.35(-0.59%)
Jan 06, 2010 59.36 59.67 59.33 59.33 14,237 -0.12(-0.20%)
Jan 05, 2010 59.31 59.79 59.27 59.45 22,818 -0.22(-0.37%)
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.