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 (%)
Feb 29, 2016 15.01 15.14 14.92 14.93 238,503 -0.03(-0.20%)
Feb 26, 2016 15.19 15.19 14.93 14.95 280,242 -0.19(-1.25%)
Feb 25, 2016 15.08 15.17 14.92 15.14 317,324 +0.04(+0.29%)
Feb 24, 2016 14.87 15.12 14.71 15.10 249,469 -0.36(-2.31%)
Feb 23, 2016 15.65 15.65 15.37 15.46 268,281 -0.47(-2.98%)
Feb 22, 2016 15.87 15.96 15.85 15.93 330,451 +0.48(+3.12%)
Feb 19, 2016 15.39 15.47 15.29 15.45 288,214 -0.07(-0.47%)
Feb 18, 2016 15.45 15.66 15.45 15.52 299,215 +0.04(+0.24%)
Feb 17, 2016 15.15 15.51 15.12 15.49 507,726 +0.46(+3.06%)
Feb 16, 2016 15.09 15.09 14.84 15.03 297,019 +0.23(+1.53%)
Feb 12, 2016 14.59 14.80 14.80 14.80 348,738 +0.12(+0.79%)
Feb 11, 2016 14.60 14.80 14.53 14.68 374,064 -0.09(-0.64%)
Feb 10, 2016 14.85 14.98 14.74 14.78 179,979 +0.01(+0.05%)
Feb 09, 2016 14.64 14.88 14.60 14.77 286,075 -0.64(-4.17%)
Feb 08, 2016 15.40 15.44 15.22 15.41 249,879 -0.09(-0.56%)
Feb 05, 2016 15.82 15.82 15.44 15.50 171,402 -0.46(-2.88%)
Feb 04, 2016 15.91 16.11 15.86 15.96 297,058 +0.42(+2.67%)
Feb 03, 2016 15.67 15.72 15.06 15.55 487,376 +0.17(+1.09%)
Feb 02, 2016 15.68 15.68 15.32 15.38 371,980 -0.65(-4.05%)
Feb 01, 2016 15.74 16.05 15.68 16.03 533,906 +0.01(+0.09%)
Jan 29, 2016 15.78 16.03 15.78 16.01 1,087,968 +0.32(+2.05%)
Jan 28, 2016 15.89 15.90 15.62 15.69 379,213 +0.21(+1.37%)
Jan 27, 2016 15.63 15.78 15.38 15.48 293,615 -0.28(-1.76%)
Jan 26, 2016 15.60 15.79 15.55 15.76 283,877 +0.34(+2.18%)
Jan 25, 2016 15.53 15.70 15.41 15.42 370,716 -0.12(-0.75%)
Jan 22, 2016 15.57 15.63 15.46 15.54 280,963 +0.20(+1.33%)
Jan 21, 2016 15.16 15.44 14.98 15.33 311,935 +0.16(+1.06%)
Jan 20, 2016 15.11 15.28 14.76 15.17 505,447 -0.39(-2.49%)
Jan 19, 2016 15.72 15.74 15.44 15.56 611,727 +0.31(+2.01%)
Jan 15, 2016 15.30 15.25 15.25 15.25 389,177 -0.79(-4.91%)
Jan 14, 2016 15.75 16.17 15.68 16.04 354,678 +0.40(+2.57%)
Jan 13, 2016 16.00 16.11 15.58 15.64 235,878 -0.21(-1.33%)
Jan 12, 2016 15.73 15.86 15.61 15.85 294,272 +0.31(+2.02%)
Jan 11, 2016 15.65 15.71 15.36 15.54 396,881 +0.07(+0.42%)
Jan 08, 2016 15.82 15.84 15.45 15.47 336,473 -0.32(-2.03%)
Jan 07, 2016 15.84 16.06 15.74 15.79 406,058 -0.69(-4.20%)
Jan 06, 2016 16.60 16.68 16.46 16.49 292,645 -0.63(-3.71%)
Jan 05, 2016 17.22 17.25 16.95 17.12 404,345 -0.20(-1.14%)
Jan 04, 2016 17.11 17.34 16.98 17.32 480,751 -0.36(-2.02%)
Dec 31, 2015 17.70 17.68 17.68 17.68 157,782 -0.05(-0.29%)
Dec 30, 2015 17.72 17.86 17.70 17.73 280,610 +0.11(+0.62%)
Dec 29, 2015 17.46 17.72 17.38 17.62 357,012 +0.48(+2.81%)
Dec 28, 2015 17.21 17.21 17.03 17.14 325,235 -0.09(-0.55%)
Dec 24, 2015 17.19 17.23 17.23 17.23 98,562 +0.07(+0.38%)
Dec 23, 2015 17.00 17.21 16.96 17.16 306,562 +0.26(+1.55%)
Dec 22, 2015 16.87 16.95 16.71 16.90 424,121 +0.01(+0.04%)
Dec 21, 2015 16.93 17.00 16.78 16.89 360,006 +0.18(+1.05%)
Dec 18, 2015 16.72 16.89 16.66 16.72 1,058,696 +0.20(+1.19%)
Dec 17, 2015 16.71 16.84 16.52 16.52 317,694 -0.16(-0.96%)
Dec 16, 2015 16.49 16.70 16.37 16.68 330,060 +0.42(+2.56%)
Dec 15, 2015 16.30 16.33 16.16 16.27 340,368 +0.15(+0.90%)
Dec 14, 2015 16.11 16.20 15.96 16.12 313,043 -0.13(-0.81%)
Dec 11, 2015 16.38 16.46 16.20 16.25 217,299 -0.42(-2.49%)
Dec 10, 2015 16.61 16.76 16.61 16.67 226,038 -0.11(-0.65%)
Dec 09, 2015 16.79 17.00 16.58 16.78 405,602 -0.04(-0.26%)
Dec 08, 2015 16.78 16.94 16.73 16.82 289,259 -0.26(-1.54%)
Dec 07, 2015 17.26 17.31 17.02 17.08 273,219 -0.34(-1.93%)
Dec 04, 2015 17.20 17.42 17.15 17.42 196,994 +0.11(+0.63%)
Dec 03, 2015 17.52 17.54 17.26 17.31 217,082 -0.12(-0.71%)
Dec 02, 2015 17.58 17.61 17.35 17.43 325,919 +0.01(+0.04%)
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.