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 31, 2007 54.89 55.26 54.74 55.25 34,763 +0.31(+0.57%)
May 30, 2007 54.48 54.99 54.45 54.94 32,799 -0.30(-0.53%)
May 29, 2007 54.95 55.32 54.55 55.23 34,567 +0.50(+0.91%)
May 25, 2007 54.49 54.92 54.48 54.73 18,069 +0.38(+0.69%)
May 24, 2007 55.17 55.36 54.36 54.36 19,051 -1.45(-2.59%)
May 23, 2007 56.01 56.06 55.70 55.80 31,032 -0.25(-0.45%)
May 22, 2007 56.06 56.13 55.92 56.05 32,996 -0.46(-0.81%)
May 21, 2007 56.41 56.59 56.38 56.51 31,425 -0.67(-1.17%)
May 18, 2007 56.71 57.36 56.68 57.18 41,441 -0.76(-1.31%)
May 17, 2007 57.57 58.21 56.55 57.94 55,779 -0.34(-0.58%)
May 16, 2007 58.37 58.38 57.75 58.27 19,837 -0.08(-0.13%)
May 15, 2007 58.48 58.74 58.20 58.35 24,354 -0.24(-0.42%)
May 14, 2007 58.77 58.96 58.51 58.59 22,783 +0.54(+0.93%)
May 11, 2007 57.89 58.26 57.85 58.05 15,712 +1.11(+1.95%)
May 10, 2007 57.75 57.81 56.89 56.94 32,407 -0.56(-0.97%)
May 09, 2007 57.46 57.50 57.36 57.50 17,676 +0.05(+0.08%)
May 08, 2007 57.66 57.66 57.26 57.46 13,944 -0.13(-0.22%)
May 07, 2007 57.37 57.59 57.37 57.58 13,159 +0.35(+0.60%)
May 04, 2007 57.26 57.51 57.01 57.24 18,462 -0.07(-0.12%)
May 03, 2007 57.29 57.48 57.21 57.31 13,944 -0.63(-1.08%)
May 02, 2007 57.35 58.17 57.35 57.94 23,175 +0.59(+1.03%)
May 01, 2007 57.50 57.78 57.11 57.35 41,245 +0.68(+1.20%)
Apr 30, 2007 57.18 57.57 56.67 56.67 56,368 -0.29(-0.50%)
Apr 27, 2007 57.48 57.48 56.95 56.95 38,692 -0.63(-1.10%)
Apr 26, 2007 57.83 57.92 57.57 57.58 21,604 -0.60(-1.03%)
Apr 25, 2007 57.61 58.19 57.61 58.19 22,586 +0.89(+1.55%)
Apr 24, 2007 57.43 57.43 56.85 57.30 195,817 -0.49(-0.85%)
Apr 23, 2007 57.78 57.92 57.58 57.79 39,281 -0.86(-1.47%)
Apr 20, 2007 58.19 58.70 58.19 58.65 15,712 +0.80(+1.38%)
Apr 19, 2007 57.76 57.92 57.56 57.85 20,426 -0.65(-1.11%)
Apr 18, 2007 58.36 58.90 58.16 58.50 54,011 +0.56(+0.97%)
Apr 17, 2007 57.86 58.07 57.54 57.94 34,174 +1.23(+2.16%)
Apr 16, 2007 56.34 56.94 56.34 56.71 33,978 +0.78(+1.39%)
Apr 13, 2007 56.07 56.07 55.69 55.93 19,837 -0.12(-0.21%)
Apr 12, 2007 55.32 56.05 55.32 56.05 15,908 +0.73(+1.32%)
Apr 11, 2007 55.59 55.59 55.16 55.32 21,997 -0.50(-0.90%)
Apr 10, 2007 55.37 55.82 55.05 55.82 31,032 +1.45(+2.66%)
Apr 09, 2007 54.81 54.81 54.38 54.38 8,838 -0.43(-0.79%)
Apr 05, 2007 54.68 55.30 54.51 54.81 13,355 +0.00(+0.00%)
Apr 04, 2007 54.47 54.86 54.02 54.81 19,247 +0.29(+0.53%)
Apr 03, 2007 54.30 54.52 54.08 54.52 6,481 +0.22(+0.41%)
Apr 02, 2007 54.17 54.30 53.87 54.30 20,426 -0.06(-0.10%)
Mar 30, 2007 54.27 54.41 54.07 54.35 125,307 +0.36(+0.67%)
Mar 29, 2007 54.16 54.35 53.96 53.99 12,373 +1.09(+2.06%)
Mar 28, 2007 52.98 53.12 52.77 52.90 11,784 -0.79(-1.47%)
Mar 27, 2007 53.86 53.86 53.49 53.69 22,193 -0.48(-0.89%)
Mar 26, 2007 53.96 54.17 53.92 54.17 13,552 +0.25(+0.47%)
Mar 23, 2007 53.95 53.96 53.76 53.92 8,249 -0.14(-0.25%)
Mar 22, 2007 54.07 54.19 54.00 54.06 21,801 +0.29(+0.54%)
Mar 21, 2007 53.29 53.84 52.71 53.77 34,567 +0.86(+1.62%)
Mar 20, 2007 52.19 52.91 52.19 52.91 12,570 +0.88(+1.68%)
Mar 19, 2007 51.85 52.18 51.85 52.03 11,980 +0.32(+0.62%)
Mar 16, 2007 52.36 52.37 51.71 51.71 21,015 +0.08(+0.16%)
Mar 15, 2007 51.60 51.90 51.40 51.63 20,819 +1.05(+2.07%)
Mar 14, 2007 50.83 50.83 50.01 50.58 14,730 -0.33(-0.65%)
Mar 13, 2007 52.10 51.64 50.91 50.91 17,087 -1.18(-2.27%)
Mar 12, 2007 51.57 52.10 51.42 52.10 16,301 +0.85(+1.66%)
Mar 09, 2007 51.31 51.46 51.17 51.25 6,285 -0.06(-0.11%)
Mar 08, 2007 51.25 51.39 50.65 51.30 43,602 +0.36(+0.71%)
Mar 07, 2007 50.83 51.19 50.73 50.94 15,319 +0.21(+0.41%)
Mar 06, 2007 50.35 50.73 50.17 50.73 30,050 +2.33(+4.82%)
Mar 05, 2007 48.92 48.92 48.40 48.40 41,048 -1.34(-2.70%)
Mar 02, 2007 50.03 50.03 49.59 49.74 18,658 -0.26(-0.53%)
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.