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 (%)
Nov 30, 2011 62.53 62.92 62.14 62.77 113,671 +3.97(+6.74%)
Nov 29, 2011 58.80 59.55 58.62 58.80 62,775 +0.77(+1.33%)
Nov 28, 2011 58.88 59.08 57.81 58.03 49,620 +2.90(+5.26%)
Nov 25, 2011 55.09 55.87 55.01 55.13 43,755 -0.59(-1.06%)
Nov 23, 2011 55.90 56.11 55.42 55.72 145,087 -2.09(-3.61%)
Nov 22, 2011 57.61 58.47 57.35 57.81 60,551 +0.10(+0.18%)
Nov 21, 2011 58.02 58.07 56.86 57.70 70,089 -1.45(-2.45%)
Nov 18, 2011 59.35 59.56 58.78 59.15 32,337 +0.02(+0.04%)
Nov 17, 2011 60.15 60.55 58.94 59.13 32,055 -1.02(-1.69%)
Nov 16, 2011 60.61 61.30 59.78 60.15 92,683 -1.94(-3.12%)
Nov 15, 2011 61.98 62.38 61.12 62.09 44,328 +0.57(+0.93%)
Nov 14, 2011 61.69 61.92 61.00 61.51 45,962 -1.57(-2.49%)
Nov 11, 2011 61.99 63.28 61.65 63.09 48,409 +1.44(+2.34%)
Nov 10, 2011 61.90 62.11 60.90 61.64 44,649 -0.05(-0.08%)
Nov 09, 2011 62.74 63.02 61.39 61.69 90,512 -3.05(-4.72%)
Nov 08, 2011 64.34 65.15 63.62 64.75 53,667 +1.44(+2.28%)
Nov 07, 2011 63.28 63.54 62.76 63.30 40,908 -0.33(-0.52%)
Nov 04, 2011 63.73 63.76 62.62 63.63 16,931 -0.33(-0.52%)
Nov 03, 2011 63.72 64.15 62.46 63.97 38,397 +1.10(+1.75%)
Nov 02, 2011 62.77 63.21 62.05 62.87 33,046 +0.39(+0.62%)
Nov 01, 2011 61.92 63.35 61.92 62.48 51,757 -2.45(-3.77%)
Oct 31, 2011 65.24 65.76 64.83 64.93 28,075 -2.61(-3.86%)
Oct 28, 2011 67.53 67.79 66.91 67.54 42,335 -0.96(-1.40%)
Oct 27, 2011 68.40 69.30 67.66 68.49 116,027 +3.73(+5.76%)
Oct 26, 2011 64.54 64.78 63.21 64.76 34,368 +1.75(+2.77%)
Oct 25, 2011 64.22 64.22 63.01 63.02 19,494 -2.05(-3.14%)
Oct 24, 2011 64.12 65.16 63.99 65.07 37,769 +2.15(+3.42%)
Oct 21, 2011 62.70 63.23 62.23 62.91 25,336 +1.12(+1.81%)
Oct 20, 2011 61.64 61.83 60.46 61.79 22,916 +0.14(+0.23%)
Oct 19, 2011 62.52 63.00 61.48 61.65 30,494 -0.77(-1.24%)
Oct 18, 2011 61.25 63.02 60.77 62.43 52,433 +1.27(+2.08%)
Oct 17, 2011 62.00 62.31 60.78 61.16 49,483 -1.54(-2.45%)
Oct 14, 2011 62.56 62.86 62.05 62.70 65,621 +1.37(+2.24%)
Oct 13, 2011 61.03 61.47 60.37 61.32 40,578 +0.11(+0.18%)
Oct 12, 2011 62.05 62.08 60.59 61.21 100,263 +0.66(+1.09%)
Oct 11, 2011 60.16 60.66 59.84 60.55 44,168 +0.04(+0.07%)
Oct 10, 2011 60.19 60.89 59.76 60.51 114,981 +3.46(+6.07%)
Oct 07, 2011 58.21 58.54 56.89 57.05 56,788 +0.37(+0.65%)
Oct 06, 2011 55.54 57.15 55.23 56.68 50,615 +2.30(+4.22%)
Oct 05, 2011 53.70 54.48 52.79 54.38 33,552 +1.79(+3.40%)
Oct 04, 2011 50.85 52.59 49.85 52.59 100,813 +1.11(+2.16%)
Oct 03, 2011 52.47 52.97 51.35 51.48 49,257 -2.07(-3.87%)
Sep 30, 2011 54.06 54.86 53.54 53.56 45,587 -2.28(-4.08%)
Sep 29, 2011 56.88 56.88 54.92 55.84 26,091 +0.51(+0.93%)
Sep 28, 2011 56.95 57.59 55.09 55.32 35,075 -0.84(-1.50%)
Sep 27, 2011 56.79 57.44 55.93 56.17 81,584 +2.45(+4.57%)
Sep 26, 2011 53.45 53.87 52.24 53.71 85,557 +2.44(+4.75%)
Sep 23, 2011 50.93 51.77 50.75 51.28 54,907 +0.19(+0.37%)
Sep 22, 2011 50.91 51.46 50.45 51.09 188,913 -2.08(-3.91%)
Sep 21, 2011 54.81 55.46 53.17 53.17 121,065 -2.32(-4.18%)
Sep 20, 2011 55.94 56.31 55.36 55.49 57,563 -0.50(-0.90%)
Sep 19, 2011 56.13 56.42 55.22 55.99 97,963 -1.75(-3.03%)
Sep 16, 2011 57.43 57.86 57.01 57.74 51,827 +1.22(+2.16%)
Sep 15, 2011 56.04 56.91 55.88 56.52 50,564 +1.17(+2.11%)
Sep 14, 2011 55.40 55.79 54.19 55.35 101,041 -0.70(-1.25%)
Sep 13, 2011 55.75 56.42 55.31 56.06 36,408 -0.18(-0.32%)
Sep 12, 2011 55.53 56.32 54.92 56.23 121,316 -1.24(-2.15%)
Sep 09, 2011 57.97 58.28 56.96 57.47 39,258 -1.64(-2.78%)
Sep 08, 2011 59.71 60.08 58.75 59.12 21,024 -1.09(-1.81%)
Sep 07, 2011 59.37 60.44 59.37 60.20 31,698 +2.05(+3.53%)
Sep 06, 2011 57.25 58.21 56.72 58.15 75,359 -1.85(-3.08%)
Sep 02, 2011 59.90 60.58 59.71 60.00 31,651 -1.27(-2.07%)
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.