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 (%)
Aug 31, 2010 50.92 51.43 50.30 50.92 765 -0.55(-1.07%)
Aug 30, 2010 51.60 52.37 51.33 51.47 31,120 -0.16(-0.31%)
Aug 27, 2010 51.63 51.74 50.10 51.63 23,230 +1.96(+3.96%)
Aug 26, 2010 49.80 50.46 49.46 49.67 26,720 +0.64(+1.31%)
Aug 25, 2010 48.61 49.08 47.95 49.03 60,598 -0.05(-0.10%)
Aug 24, 2010 49.85 49.85 48.86 49.07 57,674 -2.27(-4.43%)
Aug 23, 2010 52.07 52.18 51.35 51.35 31,060 -1.52(-2.87%)
Aug 20, 2010 53.04 53.04 52.10 52.86 15,186 +0.08(+0.15%)
Aug 19, 2010 54.00 54.00 52.57 52.78 22,334 -1.67(-3.07%)
Aug 18, 2010 54.39 54.89 54.10 54.46 15,070 +0.34(+0.64%)
Aug 17, 2010 53.79 54.61 53.55 54.11 26,379 +1.35(+2.56%)
Aug 16, 2010 52.40 52.93 52.29 52.76 8,879 +0.59(+1.12%)
Aug 13, 2010 52.18 52.78 52.10 52.18 28,182 +0.08(+0.15%)
Aug 12, 2010 51.59 52.11 51.58 52.10 17,691 -0.03(-0.06%)
Aug 11, 2010 53.37 53.37 52.04 52.13 62,680 -3.52(-6.33%)
Aug 10, 2010 55.23 56.00 54.53 55.65 46,002 -1.21(-2.13%)
Aug 09, 2010 56.86 56.92 56.62 56.86 24,437 +0.77(+1.37%)
Aug 06, 2010 56.10 56.25 55.20 56.10 29,759 -0.68(-1.21%)
Aug 05, 2010 56.85 56.85 56.28 56.78 20,581 -0.43(-0.76%)
Aug 04, 2010 57.56 57.56 56.77 57.21 23,513 -0.27(-0.47%)
Aug 03, 2010 57.56 58.00 57.28 57.49 9,930 -0.78(-1.35%)
Aug 02, 2010 57.61 58.53 57.60 58.27 56,967 +1.71(+3.02%)
Jul 30, 2010 56.56 56.75 55.90 56.56 15,001 -0.14(-0.24%)
Jul 29, 2010 57.07 57.46 55.84 56.70 35,898 +1.27(+2.29%)
Jul 28, 2010 56.27 56.27 55.33 55.43 14,750 -0.65(-1.16%)
Jul 27, 2010 56.20 56.84 55.59 56.08 45,531 +0.98(+1.78%)
Jul 26, 2010 54.08 55.35 53.95 55.10 43,088 +1.60(+2.99%)
Jul 23, 2010 53.27 53.57 52.62 53.50 41,239 +0.98(+1.87%)
Jul 22, 2010 51.77 52.78 51.77 52.52 58,234 +1.55(+3.05%)
Jul 21, 2010 52.07 52.13 50.62 50.97 21,984 -1.09(-2.10%)
Jul 20, 2010 50.50 52.06 50.36 52.06 39,019 +1.83(+3.64%)
Jul 19, 2010 50.09 50.23 49.58 50.23 12,714 +0.16(+0.32%)
Jul 16, 2010 50.07 51.48 49.97 50.07 24,732 -2.17(-4.16%)
Jul 15, 2010 52.55 52.55 51.16 52.24 21,637 +0.01(+0.02%)
Jul 14, 2010 52.46 52.83 51.79 52.23 42,739 +0.18(+0.35%)
Jul 13, 2010 51.58 52.10 51.47 52.05 51,873 +1.37(+2.71%)
Jul 12, 2010 51.01 51.24 50.52 50.67 25,013 -0.29(-0.57%)
Jul 09, 2010 50.97 51.01 50.31 50.97 13,998 +0.84(+1.68%)
Jul 08, 2010 50.43 50.54 49.58 50.12 55,584 +1.16(+2.37%)
Jul 07, 2010 47.71 49.04 47.58 48.96 57,343 +1.49(+3.14%)
Jul 06, 2010 48.08 48.28 47.08 47.47 59,832 +1.22(+2.64%)
Jul 02, 2010 46.25 46.86 45.59 46.25 13,512 +0.42(+0.92%)
Jul 01, 2010 46.19 46.19 44.79 45.83 34,317 -0.46(-0.99%)
Jun 30, 2010 47.12 47.42 46.01 46.29 39,046 +0.04(+0.09%)
Jun 29, 2010 47.60 47.60 46.17 46.25 30,687 -3.25(-6.57%)
Jun 25, 2010 49.50 49.67 48.73 49.50 107,639 +0.24(+0.48%)
Jun 24, 2010 50.28 50.35 49.17 49.26 34,262 -2.51(-4.85%)
Jun 23, 2010 51.77 51.95 50.74 51.77 26,695 -0.81(-1.54%)
Jun 22, 2010 53.82 53.82 52.58 52.58 8,755 -1.61(-2.98%)
Jun 21, 2010 54.54 55.30 54.10 54.19 67,537 +0.56(+1.05%)
Jun 18, 2010 53.63 53.82 52.88 53.63 16,903 +0.84(+1.58%)
Jun 17, 2010 52.98 53.27 52.47 52.79 35,358 -0.37(-0.69%)
Jun 16, 2010 53.09 53.50 52.62 53.16 17,437 -0.32(-0.60%)
Jun 15, 2010 52.52 53.55 52.38 53.48 13,696 +1.13(+2.17%)
Jun 14, 2010 53.07 53.39 52.26 52.34 34,899 +0.32(+0.61%)
Jun 11, 2010 50.98 52.03 50.98 52.03 29,661 +0.80(+1.57%)
Jun 10, 2010 50.20 51.22 50.02 51.22 27,223 +3.32(+6.92%)
Jun 09, 2010 49.20 49.65 47.91 47.91 25,300 -0.83(-1.70%)
Jun 08, 2010 47.91 48.74 47.26 48.73 51,324 +2.12(+4.55%)
Jun 07, 2010 47.66 47.77 46.35 46.61 19,385 -1.05(-2.19%)
Jun 04, 2010 47.66 49.30 47.14 47.66 49,615 -2.95(-5.83%)
Jun 03, 2010 51.34 51.35 50.04 50.61 12,322 +0.29(+0.57%)
Jun 02, 2010 49.42 50.32 49.13 50.32 23,130 +1.09(+2.21%)
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.