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 29, 2008 51.86 52.09 50.85 50.85 0 -1.17(-2.25%)
Aug 28, 2008 50.86 52.02 50.85 52.02 32,190 +2.29(+4.61%)
Aug 27, 2008 49.52 49.91 49.43 49.73 16,374 +0.70(+1.42%)
Aug 26, 2008 49.42 49.88 48.90 49.04 64,711 -0.02(-0.03%)
Aug 25, 2008 50.28 50.28 48.79 49.05 37,435 -0.52(-1.05%)
Aug 22, 2008 50.11 50.11 49.03 49.57 0 +1.46(+3.04%)
Aug 21, 2008 48.25 48.62 48.00 48.11 37,272 -1.48(-2.99%)
Aug 20, 2008 49.30 49.82 49.13 49.59 68,021 +1.32(+2.73%)
Aug 19, 2008 49.03 49.04 48.15 48.27 28,223 -1.16(-2.36%)
Aug 18, 2008 50.76 50.76 49.39 49.44 27,365 -0.95(-1.89%)
Aug 15, 2008 50.07 50.42 49.79 50.39 0 -0.17(-0.34%)
Aug 14, 2008 49.90 50.89 49.90 50.56 68,233 -2.64(-4.97%)
Aug 13, 2008 52.46 53.21 50.93 53.21 71,937 -0.14(-0.26%)
Aug 12, 2008 54.99 54.99 53.33 53.34 41,312 -1.82(-3.30%)
Aug 11, 2008 55.58 55.90 53.64 55.17 64,857 +0.75(+1.38%)
Aug 08, 2008 52.85 54.47 52.85 54.41 48,323 +2.52(+4.86%)
Aug 07, 2008 52.95 53.24 51.68 51.89 34,771 -1.85(-3.45%)
Aug 06, 2008 52.71 54.06 52.58 53.75 27,062 +1.32(+2.53%)
Aug 05, 2008 50.75 52.44 50.75 52.42 26,876 +3.02(+6.11%)
Aug 04, 2008 51.03 51.03 49.19 49.40 19,485 -0.22(-0.45%)
Aug 01, 2008 50.40 50.41 49.19 49.63 38,446 -2.02(-3.91%)
Jul 31, 2008 51.23 51.74 50.84 51.65 57,476 +0.58(+1.14%)
Jul 30, 2008 50.66 51.30 50.48 51.07 27,987 +0.41(+0.80%)
Jul 29, 2008 50.66 50.66 48.90 50.66 38,132 +2.40(+4.97%)
Jul 28, 2008 49.72 49.74 48.24 48.26 41,502 -5.66(-10.49%)
Jul 25, 2008 53.52 54.09 53.52 53.92 12,660 +0.19(+0.35%)
Jul 24, 2008 55.24 55.50 53.08 53.73 33,612 -0.57(-1.05%)
Jul 23, 2008 53.65 54.84 53.56 54.30 34,168 +2.47(+4.76%)
Jul 22, 2008 50.89 51.83 50.58 51.83 33,563 -0.15(-0.29%)
Jul 21, 2008 52.26 52.63 51.86 51.98 39,440 +1.59(+3.15%)
Jul 18, 2008 50.00 50.74 49.93 50.40 39,897 -0.69(-1.35%)
Jul 17, 2008 50.87 51.42 50.72 51.08 50,262 +1.40(+2.81%)
Jul 16, 2008 47.95 49.84 47.73 49.69 53,216 +3.69(+8.01%)
Jul 15, 2008 46.56 46.84 45.31 46.00 62,679 -0.90(-1.92%)
Jul 14, 2008 47.78 48.16 46.59 46.90 45,426 +1.08(+2.37%)
Jul 11, 2008 46.27 46.47 45.34 45.82 33,338 -0.92(-1.96%)
Jul 10, 2008 46.23 47.13 46.18 46.73 53,029 +0.50(+1.09%)
Jul 09, 2008 50.54 50.54 46.23 46.23 41,211 -2.37(-4.87%)
Jul 08, 2008 47.64 48.60 47.07 48.60 65,538 +0.60(+1.24%)
Jul 07, 2008 48.44 48.93 47.41 48.00 61,752 -0.14(-0.29%)
Jul 04, 2008 47.86 48.57 47.57 48.14 31,377 +0.00(+0.00%)
Jul 03, 2008 47.86 48.57 47.57 48.14 31,377 +2.02(+4.37%)
Jul 02, 2008 47.31 47.56 46.12 46.12 35,233 -0.36(-0.78%)
Jul 01, 2008 46.58 46.67 45.57 46.49 58,360 -2.03(-4.19%)
Jun 30, 2008 48.91 48.98 48.37 48.52 26,096 -1.35(-2.71%)
Jun 27, 2008 49.07 50.44 49.07 49.87 93,785 -0.31(-0.62%)
Jun 26, 2008 51.58 51.58 50.13 50.18 50,040 -0.16(-0.31%)
Jun 25, 2008 49.90 51.12 49.90 50.33 27,398 +1.44(+2.94%)
Jun 24, 2008 48.88 49.60 48.38 48.90 52,422 -0.88(-1.77%)
Jun 23, 2008 50.25 50.25 49.62 49.78 36,105 +0.34(+0.69%)
Jun 20, 2008 49.39 49.75 49.10 49.44 36,904 -1.80(-3.52%)
Jun 19, 2008 51.17 51.31 50.60 51.24 56,411 -1.05(-2.02%)
Jun 18, 2008 52.09 52.50 51.48 52.29 58,069 +0.31(+0.59%)
Jun 17, 2008 52.70 52.70 51.93 51.99 40,090 -0.27(-0.52%)
Jun 16, 2008 52.03 52.40 51.64 52.26 44,112 -0.75(-1.41%)
Jun 13, 2008 52.60 53.13 52.38 53.01 82,286 +1.71(+3.34%)
Jun 12, 2008 51.77 51.97 50.99 51.30 43,409 -1.15(-2.19%)
Jun 11, 2008 53.55 53.55 52.45 52.45 44,179 +0.29(+0.55%)
Jun 10, 2008 52.05 52.37 51.78 52.16 36,260 -0.69(-1.30%)
Jun 09, 2008 54.09 54.09 52.50 52.85 50,386 -0.99(-1.83%)
Jun 06, 2008 55.00 55.00 53.84 53.84 23,926 -1.66(-2.99%)
Jun 05, 2008 54.28 55.50 54.28 55.50 35,722 +1.75(+3.26%)
Jun 04, 2008 53.46 54.50 53.46 53.75 39,110 +1.07(+2.03%)
Jun 03, 2008 53.07 53.38 52.49 52.68 61,701 -1.59(-2.94%)
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.