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, 2018 16.92 17.11 16.89 16.97 373,143 +0.09(+0.55%)
Sep 27, 2018 16.95 16.98 16.86 16.87 365,652 -0.13(-0.75%)
Sep 26, 2018 17.11 17.15 16.98 17.00 295,207 -0.10(-0.60%)
Sep 25, 2018 17.26 17.26 17.08 17.10 378,491 -0.21(-1.22%)
Sep 24, 2018 17.61 17.69 17.28 17.31 326,683 -0.04(-0.24%)
Sep 21, 2018 17.41 17.43 17.36 17.36 283,159 -0.07(-0.39%)
Sep 20, 2018 17.37 17.43 17.30 17.43 238,895 +0.11(+0.64%)
Sep 19, 2018 17.21 17.34 17.19 17.31 344,055 +0.27(+1.59%)
Sep 18, 2018 16.98 17.07 16.95 17.04 685,777 +0.14(+0.85%)
Sep 17, 2018 16.95 17.03 16.88 16.90 422,395 +0.04(+0.25%)
Sep 14, 2018 16.92 16.93 16.82 16.86 256,978 -0.03(-0.15%)
Sep 13, 2018 16.87 16.93 16.82 16.88 332,383 +0.09(+0.56%)
Sep 12, 2018 16.68 16.81 16.63 16.79 548,444 +0.12(+0.71%)
Sep 11, 2018 16.64 16.68 16.49 16.67 1,446,903 +0.02(+0.10%)
Sep 10, 2018 16.75 16.79 16.62 16.65 632,362 -0.05(-0.30%)
Sep 07, 2018 16.78 16.84 16.64 16.70 331,040 -0.21(-1.25%)
Sep 06, 2018 17.02 17.07 16.86 16.92 580,439 -0.18(-1.04%)
Sep 05, 2018 17.06 17.20 16.93 17.09 941,877 -0.08(-0.49%)
Sep 04, 2018 17.24 17.27 17.10 17.18 273,943 -0.21(-1.22%)
Aug 31, 2018 17.39 17.39 17.39 0 -0.16(-0.92%)
Aug 30, 2018 17.77 17.77 17.51 17.55 293,969 -0.34(-1.90%)
Aug 29, 2018 17.74 17.90 17.70 17.89 595,622 +0.48(+2.78%)
Aug 28, 2018 17.55 17.55 17.37 17.41 542,683 +0.09(+0.54%)
Aug 27, 2018 17.13 17.31 17.13 17.31 441,634 +0.26(+1.54%)
Aug 24, 2018 17.25 17.37 17.00 17.05 884,151 -0.53(-3.04%)
Aug 23, 2018 17.82 17.82 17.49 17.59 1,007,612 -0.64(-3.53%)
Aug 22, 2018 18.26 18.28 18.13 18.23 379,206 -0.15(-0.83%)
Aug 21, 2018 18.48 18.51 18.34 18.38 317,714 -0.26(-1.41%)
Aug 20, 2018 18.65 18.70 18.57 18.65 333,564 -0.10(-0.54%)
Aug 17, 2018 18.67 18.79 18.54 18.75 472,208 +0.17(+0.91%)
Aug 16, 2018 18.54 18.64 18.54 18.58 334,203 +0.15(+0.83%)
Aug 15, 2018 18.35 18.44 18.28 18.43 233,044 +0.03(+0.14%)
Aug 14, 2018 18.36 18.42 18.31 18.40 386,267 +0.37(+2.07%)
Aug 13, 2018 18.24 18.24 18.02 18.03 304,172 -0.17(-0.93%)
Aug 10, 2018 18.25 18.27 18.14 18.20 281,862 -0.21(-1.15%)
Aug 09, 2018 18.48 18.54 18.41 18.41 152,591 -0.01(-0.05%)
Aug 08, 2018 18.37 18.43 18.32 18.42 151,875 +0.04(+0.23%)
Aug 07, 2018 18.42 18.48 18.32 18.37 211,366 +0.13(+0.70%)
Aug 06, 2018 18.19 18.28 18.17 18.25 200,605 +0.04(+0.23%)
Aug 03, 2018 18.23 18.23 18.08 18.21 263,110 -0.05(-0.28%)
Aug 02, 2018 18.18 18.27 18.16 18.26 287,165 -0.02(-0.09%)
Aug 01, 2018 18.38 18.38 18.18 18.27 352,010 -0.25(-1.37%)
Jul 31, 2018 18.64 18.70 18.51 18.53 258,800 +0.04(+0.23%)
Jul 30, 2018 18.52 18.54 18.45 18.48 278,759 +0.01(+0.05%)
Jul 27, 2018 18.48 18.59 18.44 18.48 272,309 +0.13(+0.69%)
Jul 26, 2018 18.45 18.46 18.34 18.35 287,406 -0.26(-1.41%)
Jul 25, 2018 18.50 18.62 18.39 18.61 270,277 -0.08(-0.45%)
Jul 24, 2018 18.70 18.74 18.66 18.70 268,900 +0.05(+0.27%)
Jul 23, 2018 18.68 18.71 18.60 18.65 216,715 -0.15(-0.81%)
Jul 20, 2018 18.73 18.82 18.73 18.80 180,712 +0.25(+1.37%)
Jul 19, 2018 18.54 18.60 18.45 18.54 186,280 -0.11(-0.59%)
Jul 18, 2018 18.64 18.71 18.55 18.65 228,665 +0.02(+0.09%)
Jul 17, 2018 18.60 18.65 18.54 18.64 221,567 +0.01(+0.05%)
Jul 16, 2018 18.61 18.64 18.52 18.63 234,279 -0.03(-0.14%)
Jul 13, 2018 18.64 18.66 18.53 18.65 217,328 -0.12(-0.63%)
Jul 12, 2018 18.68 18.84 18.68 18.77 220,750 +0.36(+1.98%)
Jul 11, 2018 18.37 18.41 276,696 -0.36(-1.94%)
Jul 10, 2018 18.77 18.80 18.66 18.77 282,381 -0.18(-0.94%)
Jul 09, 2018 18.84 18.95 18.84 18.95 251,860 +0.16(+0.86%)
Jul 06, 2018 18.57 18.80 18.57 18.79 259,087 +0.26(+1.42%)
Jul 05, 2018 18.52 18.53 18.44 18.53 225,849 +0.27(+1.49%)
Jul 03, 2018 18.26 18.26 18.26 0 +0.10(+0.56%)
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.