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 (%)
Sep 28, 2012 77.29 77.29 76.62 76.94 31,048 -0.80(-1.03%)
Sep 27, 2012 77.11 77.81 76.83 77.74 37,588 +2.13(+2.82%)
Sep 26, 2012 75.73 75.97 75.34 75.61 25,438 -0.40(-0.53%)
Sep 25, 2012 76.90 77.32 75.91 76.01 50,692 -0.61(-0.80%)
Sep 24, 2012 76.24 76.71 76.22 76.62 26,321 -0.25(-0.32%)
Sep 21, 2012 77.25 77.45 76.76 76.86 23,372 +0.98(+1.29%)
Sep 20, 2012 75.71 76.00 75.29 75.89 23,295 -0.91(-1.19%)
Sep 19, 2012 76.54 77.01 76.39 76.80 18,621 +0.61(+0.79%)
Sep 18, 2012 75.92 76.31 75.91 76.19 21,258 -0.34(-0.45%)
Sep 17, 2012 76.88 77.13 76.36 76.53 51,828 +0.04(+0.05%)
Sep 14, 2012 76.66 77.40 76.38 76.50 29,403 +0.59(+0.78%)
Sep 13, 2012 74.66 76.35 74.31 75.91 48,744 +1.14(+1.52%)
Sep 12, 2012 75.07 75.21 74.67 74.77 48,317 +0.79(+1.07%)
Sep 11, 2012 73.64 74.23 73.51 73.97 49,926 +0.97(+1.33%)
Sep 10, 2012 73.24 73.58 72.84 73.00 54,146 -1.37(-1.84%)
Sep 07, 2012 73.87 74.41 73.87 74.37 20,342 -0.16(-0.21%)
Sep 06, 2012 73.21 74.61 73.21 74.53 33,698 +1.56(+2.14%)
Sep 05, 2012 73.29 73.43 72.84 72.96 132,534 -1.33(-1.79%)
Sep 04, 2012 74.52 74.96 74.08 74.29 146,659 -2.94(-3.80%)
Aug 31, 2012 76.91 77.40 76.33 77.23 73,522 +1.22(+1.60%)
Aug 30, 2012 76.54 76.74 75.91 76.01 93,219 -1.01(-1.31%)
Aug 29, 2012 77.70 77.70 77.02 77.02 21,548 -0.03(-0.04%)
Aug 27, 2012 77.17 77.32 76.74 77.05 47,434 -0.19(-0.25%)
Aug 24, 2012 76.52 77.39 76.45 77.24 20,674 +0.46(+0.59%)
Aug 23, 2012 77.44 77.53 76.68 76.79 50,322 -1.53(-1.95%)
Aug 22, 2012 77.71 78.46 77.41 78.32 35,762 +0.29(+0.38%)
Aug 21, 2012 78.51 78.91 77.94 78.02 63,185 -0.13(-0.17%)
Aug 20, 2012 78.03 78.38 77.87 78.15 51,307 +1.53(+2.00%)
Aug 17, 2012 76.65 76.72 76.39 76.62 13,726 +0.26(+0.35%)
Aug 16, 2012 75.55 76.47 75.41 76.35 31,131 +1.51(+2.02%)
Aug 15, 2012 74.56 74.89 74.51 74.84 16,236 +0.23(+0.31%)
Aug 14, 2012 74.59 74.94 74.45 74.61 25,805 +0.04(+0.05%)
Aug 13, 2012 74.57 74.90 74.34 74.57 111,242 -0.92(-1.21%)
Aug 10, 2012 74.75 75.62 74.56 75.49 66,138 -0.70(-0.92%)
Aug 09, 2012 76.14 76.38 75.86 76.19 24,594 -0.32(-0.42%)
Aug 08, 2012 76.21 76.83 76.09 76.52 51,121 +1.35(+1.80%)
Aug 07, 2012 75.26 75.66 75.13 75.16 30,569 +0.83(+1.11%)
Aug 06, 2012 74.52 74.80 74.33 74.33 66,221 -0.61(-0.81%)
Aug 03, 2012 74.48 75.21 74.46 74.94 97,036 +1.91(+2.62%)
Aug 02, 2012 72.83 73.68 72.51 73.03 51,087 +0.31(+0.42%)
Aug 01, 2012 73.39 73.49 72.67 72.72 44,944 +0.25(+0.35%)
Jul 31, 2012 73.17 73.17 72.42 72.47 74,856 -0.88(-1.20%)
Jul 30, 2012 73.11 73.68 73.08 73.35 33,693 +0.24(+0.33%)
Jul 27, 2012 72.02 73.20 71.97 73.11 49,509 +1.86(+2.61%)
Jul 26, 2012 71.14 71.49 70.82 71.25 29,178 +1.47(+2.11%)
Jul 25, 2012 70.64 70.64 68.93 69.78 59,794 +0.29(+0.42%)
Jul 24, 2012 69.72 69.72 68.69 69.48 89,263 -0.36(-0.52%)
Jul 23, 2012 68.66 69.97 68.56 69.84 114,823 -0.81(-1.15%)
Jul 20, 2012 71.10 71.16 70.49 70.65 35,980 -1.00(-1.39%)
Jul 19, 2012 71.29 71.88 71.22 71.65 83,350 +0.90(+1.27%)
Jul 18, 2012 70.15 70.89 69.68 70.75 76,571 +0.92(+1.31%)
Jul 17, 2012 69.24 69.85 68.70 69.83 79,680 +1.37(+2.00%)
Jul 16, 2012 68.35 68.72 67.81 68.47 69,857 +0.30(+0.44%)
Jul 13, 2012 67.30 68.30 67.30 68.17 30,656 +1.68(+2.52%)
Jul 12, 2012 66.55 66.79 66.01 66.49 41,012 -0.70(-1.04%)
Jul 11, 2012 66.91 67.49 66.58 67.19 44,083 +1.52(+2.32%)
Jul 10, 2012 66.99 66.99 65.41 65.67 55,706 -0.73(-1.10%)
Jul 09, 2012 66.25 66.46 65.80 66.40 56,295 +0.16(+0.24%)
Jul 06, 2012 66.40 66.40 65.72 66.24 42,273 -0.49(-0.74%)
Jul 05, 2012 67.17 67.17 66.37 66.73 50,543 -0.35(-0.53%)
Jul 03, 2012 66.59 67.09 66.31 67.09 26,419 +0.65(+0.98%)
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.