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 (%)
May 29, 2009 38.49 38.97 37.90 38.96 61,834 +1.80(+4.84%)
May 28, 2009 37.17 37.26 36.15 37.16 71,552 +0.36(+0.98%)
May 27, 2009 37.87 38.05 36.80 36.80 110,808 -2.25(-5.75%)
May 26, 2009 37.91 39.06 37.57 39.05 90,572 +0.38(+0.97%)
May 22, 2009 38.48 39.13 38.48 38.67 32,958 +0.80(+2.12%)
May 21, 2009 38.44 38.44 37.54 37.87 76,999 -0.84(-2.17%)
May 20, 2009 39.33 39.76 38.64 38.71 113,450 -0.69(-1.74%)
May 19, 2009 38.71 39.85 38.32 39.39 57,796 -0.77(-1.91%)
May 18, 2009 39.09 40.21 38.91 40.16 128,215 +1.33(+3.44%)
May 15, 2009 39.36 39.75 38.51 38.83 28,498 -0.85(-2.14%)
May 14, 2009 38.79 39.81 38.73 39.68 38,756 +1.30(+3.38%)
May 13, 2009 38.70 39.20 38.19 38.38 279,354 -0.82(-2.10%)
May 12, 2009 39.77 39.77 38.70 39.20 31,281 +0.37(+0.94%)
May 11, 2009 39.62 39.62 38.82 38.84 58,743 -2.47(-5.99%)
May 08, 2009 40.16 41.31 39.71 41.31 54,887 +2.59(+6.69%)
May 07, 2009 40.35 40.35 38.19 38.72 84,008 -0.46(-1.18%)
May 06, 2009 37.89 39.36 37.89 39.18 50,863 +2.06(+5.55%)
May 05, 2009 37.50 37.55 36.99 37.12 17,521 -0.76(-2.01%)
May 04, 2009 37.44 38.01 37.23 37.88 86,668 +2.50(+7.06%)
May 01, 2009 35.49 35.56 35.00 35.39 33,387 +0.28(+0.80%)
Apr 30, 2009 35.86 36.38 35.11 35.11 203,042 +0.01(+0.01%)
Apr 29, 2009 35.28 35.53 34.55 35.10 118,376 -0.18(-0.52%)
Apr 28, 2009 35.38 35.73 34.77 35.28 25,964 -0.49(-1.38%)
Apr 27, 2009 36.02 36.62 35.67 35.78 35,498 -2.30(-6.04%)
Apr 24, 2009 37.91 38.11 37.44 38.08 24,666 +0.05(+0.13%)
Apr 23, 2009 36.94 38.19 36.62 38.03 29,767 +2.29(+6.40%)
Apr 22, 2009 35.93 36.89 35.60 35.74 47,186 -0.80(-2.20%)
Apr 21, 2009 35.30 36.80 34.62 36.55 54,386 +1.24(+3.52%)
Apr 20, 2009 36.04 36.53 34.85 35.30 46,624 -2.32(-6.17%)
Apr 17, 2009 37.83 37.86 36.96 37.63 36,284 -0.20(-0.54%)
Apr 16, 2009 38.09 38.44 37.26 37.83 48,522 -1.00(-2.58%)
Apr 15, 2009 37.70 38.99 37.47 38.83 33,300 +1.18(+3.14%)
Apr 14, 2009 38.44 38.86 37.55 37.65 30,849 -1.35(-3.46%)
Apr 13, 2009 37.17 39.04 37.17 39.00 47,051 +1.02(+2.69%)
Apr 09, 2009 36.83 37.98 36.83 37.98 27,974 +1.83(+5.07%)
Apr 08, 2009 36.66 36.86 35.88 36.14 14,162 -0.18(-0.49%)
Apr 07, 2009 36.38 36.75 36.00 36.32 20,915 -0.76(-2.06%)
Apr 06, 2009 36.70 37.09 36.51 37.09 48,545 -0.30(-0.80%)
Apr 03, 2009 36.66 37.45 36.65 37.39 23,737 +0.66(+1.79%)
Apr 02, 2009 36.12 37.04 36.12 36.73 54,439 +1.73(+4.93%)
Apr 01, 2009 34.47 35.01 34.24 35.00 24,560 +1.04(+3.07%)
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%)
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.