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 31, 2016 16.78 16.79 16.53 16.59 198,642 -0.22(-1.30%)
May 27, 2016 16.80 16.81 16.81 16.81 151,038 +0.01(+0.04%)
May 26, 2016 16.69 16.83 16.69 16.80 611,264 +0.25(+1.50%)
May 25, 2016 16.56 16.61 16.49 16.55 304,475 +0.17(+1.01%)
May 24, 2016 16.25 16.46 16.25 16.39 481,437 +0.17(+1.02%)
May 23, 2016 16.25 16.27 16.15 16.22 182,865 -0.16(-0.97%)
May 20, 2016 16.49 16.55 16.37 16.38 203,798 -0.04(-0.23%)
May 19, 2016 16.31 16.43 16.23 16.42 141,825 +0.06(+0.37%)
May 18, 2016 16.43 16.64 16.30 16.36 333,146 -0.15(-0.91%)
May 17, 2016 16.55 16.62 16.44 16.51 203,855 -0.03(-0.18%)
May 16, 2016 16.45 16.58 16.45 16.54 179,301 +0.32(+1.95%)
May 13, 2016 16.38 16.39 16.22 16.22 253,400 -0.34(-2.05%)
May 12, 2016 16.76 16.81 16.47 16.56 323,109 -0.15(-0.90%)
May 11, 2016 16.82 16.90 16.71 16.71 154,028 -0.16(-0.94%)
May 10, 2016 16.80 16.89 16.79 16.87 185,629 +0.34(+2.06%)
May 09, 2016 16.59 16.65 16.50 16.53 244,144 +0.03(+0.18%)
May 06, 2016 16.30 16.55 16.30 16.50 367,713 +0.07(+0.44%)
May 05, 2016 16.61 16.63 16.36 16.43 326,722 +0.09(+0.54%)
May 04, 2016 16.41 16.53 16.32 16.34 723,670 -0.07(-0.44%)
May 03, 2016 16.81 16.81 16.41 16.41 1,456,677 -0.30(-1.79%)
May 02, 2016 16.76 16.77 16.60 16.71 434,981 -0.50(-2.92%)
Apr 29, 2016 17.19 17.35 17.12 17.22 177,073 +0.18(+1.03%)
Apr 28, 2016 17.00 17.23 16.97 17.04 267,287 -0.26(-1.52%)
Apr 27, 2016 17.25 17.47 17.12 17.30 291,507 -0.55(-3.06%)
Apr 26, 2016 17.65 17.94 17.65 17.85 186,569 +0.27(+1.54%)
Apr 25, 2016 17.63 17.66 17.51 17.58 203,024 -0.12(-0.66%)
Apr 22, 2016 17.54 17.78 17.54 17.70 143,208 +0.15(+0.87%)
Apr 21, 2016 17.73 17.76 17.50 17.54 283,899 -0.08(-0.46%)
Apr 20, 2016 17.65 17.73 17.59 17.62 133,474 +0.06(+0.33%)
Apr 19, 2016 17.52 17.61 17.47 17.57 227,215 +0.17(+0.96%)
Apr 18, 2016 17.19 17.45 17.19 17.40 171,368 +0.08(+0.46%)
Apr 15, 2016 17.33 17.40 17.28 17.32 191,631 +0.04(+0.25%)
Apr 14, 2016 17.34 17.41 17.25 17.27 342,336 +0.34(+1.98%)
Apr 13, 2016 16.89 16.95 16.78 16.94 253,058 +0.43(+2.61%)
Apr 12, 2016 16.21 16.52 16.15 16.51 370,171 +0.78(+4.96%)
Apr 11, 2016 15.86 15.90 15.73 15.73 230,407 -0.05(-0.32%)
Apr 08, 2016 15.92 15.92 15.73 15.78 141,496 +0.07(+0.46%)
Apr 07, 2016 15.84 15.88 15.66 15.71 161,698 -0.35(-2.18%)
Apr 06, 2016 15.84 16.06 15.79 16.06 214,983 -0.05(-0.32%)
Apr 05, 2016 16.36 16.36 16.00 16.11 357,473 -0.45(-2.73%)
Apr 04, 2016 16.74 16.74 16.54 16.56 124,316 -0.18(-1.05%)
Apr 01, 2016 16.48 16.74 16.41 16.73 165,971 -0.23(-1.38%)
Mar 31, 2016 17.00 17.12 16.93 16.97 214,805 +0.04(+0.26%)
Mar 30, 2016 16.86 17.05 16.86 16.92 327,837 +0.07(+0.39%)
Mar 29, 2016 16.65 16.88 16.39 16.86 355,809 -0.25(-1.45%)
Mar 28, 2016 17.32 17.32 17.09 17.11 401,826 -0.04(-0.21%)
Mar 24, 2016 17.14 17.14 17.14 17.14 263,335 -0.51(-2.89%)
Mar 23, 2016 17.88 17.89 17.65 17.65 95,608 -0.34(-1.87%)
Mar 22, 2016 17.89 18.08 17.87 17.99 162,161 -0.09(-0.52%)
Mar 21, 2016 18.08 18.18 18.02 18.08 121,286 -0.07(-0.40%)
Mar 18, 2016 18.25 18.35 18.16 18.16 321,815 -0.23(-1.23%)
Mar 17, 2016 18.37 18.47 18.11 18.38 253,626 +0.26(+1.45%)
Mar 16, 2016 17.52 18.13 17.52 18.12 458,707 +0.53(+2.99%)
Mar 15, 2016 17.62 17.64 17.43 17.60 292,143 -0.37(-2.07%)
Mar 14, 2016 18.00 18.08 17.91 17.97 237,757 -0.30(-1.64%)
Mar 11, 2016 18.14 18.27 18.03 18.27 235,244 +0.57(+3.22%)
Mar 10, 2016 17.84 17.87 17.46 17.70 220,638 -0.07(-0.41%)
Mar 09, 2016 17.75 17.85 17.67 17.77 423,211 +0.57(+3.31%)
Mar 08, 2016 17.36 17.36 17.16 17.20 226,601 -0.39(-2.24%)
Mar 07, 2016 17.29 17.60 17.29 17.60 367,864 +0.35(+2.03%)
Mar 04, 2016 17.00 17.34 17.00 17.25 223,526 +0.49(+2.92%)
Mar 03, 2016 16.63 16.76 16.61 16.76 189,463 +0.36(+2.18%)
Mar 02, 2016 16.09 16.45 16.09 16.40 258,373 +0.69(+4.36%)
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.