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 30, 2008 56.64 57.02 56.54 56.77 25,155 +0.56(+1.00%)
May 29, 2008 55.36 56.45 55.36 56.21 39,320 +1.37(+2.51%)
May 28, 2008 54.60 54.84 54.24 54.84 42,015 -0.66(-1.18%)
May 27, 2008 54.86 55.49 54.78 55.49 21,950 +1.01(+1.85%)
May 26, 2008 55.19 55.19 54.48 54.48 0 +0.00(+0.00%)
May 23, 2008 55.19 55.19 54.48 54.48 41,651 -1.14(-2.05%)
May 22, 2008 55.49 56.00 55.48 55.62 37,800 -1.19(-2.09%)
May 21, 2008 57.73 57.74 56.58 56.81 30,943 -1.23(-2.11%)
May 20, 2008 58.70 58.70 57.94 58.04 47,883 -2.60(-4.28%)
May 19, 2008 60.03 61.48 60.03 60.63 93,489 +0.18(+0.29%)
May 16, 2008 60.33 60.75 59.87 60.46 71,698 +0.99(+1.67%)
May 15, 2008 59.11 59.49 58.81 59.46 39,273 -0.23(-0.39%)
May 14, 2008 59.59 60.21 59.57 59.70 37,690 -0.24(-0.40%)
May 13, 2008 60.16 60.17 59.65 59.94 54,390 -1.84(-2.98%)
May 12, 2008 61.77 61.77 61.77 61.77 0 +0.00(+0.00%)
May 09, 2008 61.05 62.13 61.05 61.77 27,693 +0.32(+0.52%)
May 08, 2008 61.61 61.75 61.10 61.45 68,149 +3.27(+5.62%)
May 07, 2008 59.32 59.83 58.19 58.19 81,088 -3.89(-6.27%)
May 06, 2008 61.73 62.21 60.96 62.08 64,032 -0.14(-0.22%)
May 05, 2008 62.41 62.41 61.94 62.21 37,955 +0.29(+0.46%)
May 02, 2008 61.61 62.27 61.40 61.93 81,705 +2.37(+3.98%)
May 01, 2008 58.67 59.56 58.30 59.56 47,506 +0.51(+0.87%)
Apr 30, 2008 58.45 59.46 58.44 59.04 55,962 -1.06(-1.77%)
Apr 29, 2008 60.55 60.55 60.03 60.10 38,034 -0.15(-0.25%)
Apr 28, 2008 59.89 60.81 59.89 60.25 84,688 +0.52(+0.88%)
Apr 25, 2008 59.76 60.24 59.35 59.73 43,765 -0.22(-0.37%)
Apr 24, 2008 59.88 60.31 58.96 59.95 71,794 -0.32(-0.53%)
Apr 23, 2008 60.05 60.59 59.88 60.27 47,420 +2.40(+4.14%)
Apr 22, 2008 58.35 58.73 57.79 57.87 66,326 +1.27(+2.25%)
Apr 21, 2008 56.57 57.07 56.36 56.60 117,270 +2.52(+4.66%)
Apr 18, 2008 54.22 54.25 53.66 54.08 28,675 +0.24(+0.44%)
Apr 17, 2008 53.61 54.04 53.21 53.84 75,824 -1.13(-2.06%)
Apr 16, 2008 53.97 54.97 53.89 54.97 98,328 +1.44(+2.68%)
Apr 15, 2008 53.08 53.55 53.04 53.54 58,725 +0.97(+1.84%)
Apr 14, 2008 53.46 53.46 51.97 52.57 180,595 +0.04(+0.08%)
Apr 11, 2008 52.88 53.13 52.19 52.53 38,495 -1.19(-2.21%)
Apr 10, 2008 54.92 54.92 53.08 53.72 60,100 -0.45(-0.84%)
Apr 09, 2008 55.40 55.44 54.10 54.17 34,763 -1.78(-3.18%)
Apr 08, 2008 55.55 56.00 55.47 55.95 63,635 -1.26(-2.21%)
Apr 07, 2008 57.50 57.52 56.79 57.21 76,205 -1.70(-2.89%)
Apr 04, 2008 58.94 59.54 58.55 58.91 53,226 -0.60(-1.00%)
Apr 03, 2008 58.40 59.90 58.30 59.50 42,241 +1.59(+2.75%)
Apr 02, 2008 57.79 58.62 57.58 57.91 67,760 +0.97(+1.71%)
Apr 01, 2008 55.45 56.94 55.00 56.94 90,837 +1.53(+2.76%)
Mar 31, 2008 55.26 55.78 55.09 55.41 52,244 +0.03(+0.06%)
Mar 28, 2008 56.66 56.66 55.16 55.38 32,014 -1.54(-2.71%)
Mar 27, 2008 58.30 58.30 56.77 56.92 45,762 -0.41(-0.71%)
Mar 26, 2008 58.53 58.53 57.00 57.33 48,708 -0.24(-0.42%)
Mar 25, 2008 57.30 58.26 57.19 57.57 68,742 +1.07(+1.89%)
Mar 24, 2008 54.86 56.82 54.85 56.50 41,834 +0.76(+1.37%)
Mar 21, 2008 55.04 55.96 54.69 55.74 37,513 +0.00(+0.00%)
Mar 20, 2008 55.04 55.96 54.69 55.74 37,513 +1.01(+1.84%)
Mar 19, 2008 54.38 57.36 54.38 54.73 71,491 -0.39(-0.70%)
Mar 18, 2008 53.44 55.21 53.44 55.12 72,277 +2.83(+5.40%)
Mar 17, 2008 52.30 52.95 51.22 52.29 54,404 -1.53(-2.85%)
Mar 14, 2008 55.90 55.90 53.59 53.82 89,364 -1.32(-2.40%)
Mar 13, 2008 54.17 55.50 53.32 55.15 91,525 +0.67(+1.22%)
Mar 12, 2008 53.46 55.49 53.46 54.48 67,367 +1.32(+2.48%)
Mar 11, 2008 51.65 53.33 51.52 53.16 77,776 +4.56(+9.39%)
Mar 10, 2008 49.39 49.54 48.34 48.60 55,779 -1.12(-2.24%)
Mar 07, 2008 50.91 50.91 48.94 49.71 110,380 -1.44(-2.81%)
Mar 06, 2008 52.87 52.87 51.14 51.15 89,800 -2.15(-4.04%)
Mar 05, 2008 52.95 53.70 52.92 53.30 47,530 -0.16(-0.30%)
Mar 04, 2008 53.97 53.97 52.72 53.47 24,354 -1.09(-2.01%)
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.