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, 2016 16.71 16.73 16.56 16.64 249,514 -0.20(-1.16%)
Aug 30, 2016 16.91 16.95 16.80 16.84 206,173 -0.25(-1.45%)
Aug 29, 2016 17.01 17.10 17.01 17.09 144,777 -0.05(-0.31%)
Aug 26, 2016 17.40 17.54 17.07 17.14 222,407 -0.27(-1.56%)
Aug 25, 2016 17.37 17.43 17.33 17.41 83,141 -0.14(-0.81%)
Aug 24, 2016 17.64 17.69 17.54 17.55 134,453 +0.09(+0.52%)
Aug 23, 2016 17.49 17.61 17.46 17.46 129,214 +0.20(+1.18%)
Aug 22, 2016 17.22 17.26 17.16 17.26 141,123 -0.03(-0.17%)
Aug 19, 2016 17.22 17.30 17.12 17.29 93,706 -0.13(-0.73%)
Aug 18, 2016 17.33 17.42 17.31 17.42 79,382 -0.01(-0.04%)
Aug 17, 2016 17.22 17.43 17.22 17.43 124,758 +0.23(+1.31%)
Aug 16, 2016 17.22 17.26 17.17 17.20 214,850 -0.07(-0.39%)
Aug 15, 2016 17.19 17.32 17.19 17.27 153,424 +0.21(+1.24%)
Aug 12, 2016 17.28 17.30 17.01 17.06 463,485 -0.44(-2.54%)
Aug 11, 2016 17.52 17.62 17.31 17.50 324,592 -0.32(-1.82%)
Aug 10, 2016 17.99 17.99 17.83 17.83 108,820 -0.09(-0.50%)
Aug 09, 2016 17.81 17.97 17.80 17.92 280,678 +0.35(+2.01%)
Aug 08, 2016 17.53 17.58 17.49 17.56 124,688 +0.06(+0.34%)
Aug 05, 2016 17.38 17.50 17.36 17.50 85,779 +0.13(+0.74%)
Aug 04, 2016 17.29 17.41 17.27 17.37 101,150 +0.09(+0.52%)
Aug 03, 2016 17.16 17.28 17.13 17.28 184,222 -0.20(-1.16%)
Aug 02, 2016 17.65 17.65 17.40 17.49 126,008 -0.05(-0.26%)
Aug 01, 2016 17.68 17.68 17.52 17.53 196,013 -0.23(-1.27%)
Jul 29, 2016 17.46 17.80 17.46 17.76 214,105 +0.35(+1.99%)
Jul 28, 2016 17.38 17.43 17.31 17.41 114,275 -0.01(-0.04%)
Jul 27, 2016 17.43 17.47 17.28 17.42 172,244 -0.11(-0.64%)
Jul 26, 2016 17.40 17.53 17.39 17.53 267,248 +0.31(+1.79%)
Jul 25, 2016 17.22 17.26 17.16 17.22 130,975 +0.06(+0.35%)
Jul 22, 2016 17.14 17.21 17.09 17.16 144,379 +0.01(+0.04%)
Jul 21, 2016 17.25 17.31 17.12 17.16 148,503 +0.00(+0.00%)
Jul 20, 2016 17.16 17.20 17.01 17.16 114,535 +0.17(+0.98%)
Jul 19, 2016 16.92 17.00 16.89 16.99 186,210 -0.26(-1.48%)
Jul 18, 2016 17.25 17.30 17.20 17.25 149,797 +0.08(+0.44%)
Jul 15, 2016 17.27 17.31 17.13 17.17 191,774 +0.03(+0.18%)
Jul 14, 2016 17.27 17.28 17.09 17.14 603,930 +0.18(+1.07%)
Jul 13, 2016 17.01 17.05 16.92 16.96 172,332 -0.02(-0.09%)
Jul 12, 2016 16.93 17.09 16.92 16.98 183,570 +0.35(+2.08%)
Jul 11, 2016 16.58 16.70 16.58 16.63 157,661 +0.35(+2.17%)
Jul 08, 2016 16.18 16.28 15.93 16.28 145,650 +0.35(+2.17%)
Jul 07, 2016 16.10 16.11 15.83 15.93 233,300 -0.16(-0.98%)
Jul 06, 2016 15.88 16.09 15.78 16.09 212,113 +0.13(+0.80%)
Jul 05, 2016 16.06 16.09 15.91 15.96 215,126 -0.60(-3.64%)
Jul 01, 2016 16.56 16.56 16.56 16.56 215,199 -0.07(-0.41%)
Jun 30, 2016 16.43 16.63 16.39 16.63 156,895 +0.26(+1.61%)
Jun 29, 2016 16.26 16.40 16.24 16.37 208,541 +0.27(+1.68%)
Jun 28, 2016 16.00 16.14 15.91 16.09 438,812 +0.69(+4.50%)
Jun 27, 2016 15.77 15.77 15.30 15.40 457,805 -0.69(-4.30%)
Jun 24, 2016 16.06 16.38 16.00 16.09 241,083 -0.97(-5.69%)
Jun 23, 2016 17.12 17.12 16.93 17.07 269,932 +0.37(+2.21%)
Jun 22, 2016 16.79 16.89 16.69 16.70 135,399 +0.05(+0.27%)
Jun 21, 2016 16.72 16.78 16.63 16.65 193,406 +0.17(+1.05%)
Jun 20, 2016 16.65 16.70 16.46 16.48 272,905 +0.49(+3.06%)
Jun 17, 2016 16.00 16.09 15.88 15.99 400,935 +0.11(+0.66%)
Jun 16, 2016 15.73 15.93 15.52 15.88 303,331 -0.11(-0.66%)
Jun 15, 2016 15.97 16.11 15.86 15.99 296,567 -0.20(-1.26%)
Jun 14, 2016 16.28 16.28 16.06 16.19 227,009 -0.15(-0.92%)
Jun 13, 2016 16.33 16.48 16.28 16.34 209,573 -0.15(-0.91%)
Jun 10, 2016 16.61 16.66 16.40 16.49 182,134 -0.44(-2.62%)
Jun 09, 2016 16.90 16.97 16.85 16.94 116,800 -0.26(-1.53%)
Jun 08, 2016 17.16 17.24 17.16 17.20 178,541 +0.11(+0.62%)
Jun 07, 2016 17.06 17.15 17.02 17.10 169,392 +0.20(+1.20%)
Jun 06, 2016 16.85 16.95 16.75 16.89 355,816 +0.33(+2.00%)
Jun 03, 2016 16.48 16.60 16.39 16.56 153,611 +0.13(+0.78%)
Jun 02, 2016 16.32 16.46 16.27 16.43 299,344 -0.18(-1.09%)
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.