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 (%)
Jun 30, 2021 18.91 18.93 18.77 18.84 109,459 -0.23(-1.23%)
Jun 29, 2021 19.06 19.14 19.04 19.07 78,237 +0.11(+0.57%)
Jun 28, 2021 19.20 19.20 18.94 18.96 80,775 -0.29(-1.52%)
Jun 25, 2021 19.22 19.30 19.18 19.26 72,913 +0.07(+0.36%)
Jun 24, 2021 19.19 19.27 19.15 19.19 85,477 -0.05(-0.25%)
Jun 23, 2021 19.36 19.60 19.17 19.24 130,549 -0.42(-2.13%)
Jun 22, 2021 19.55 19.74 19.45 19.66 114,600 +0.09(+0.45%)
Jun 21, 2021 19.39 19.65 19.30 19.57 109,128 +0.06(+0.30%)
Jun 18, 2021 19.50 19.57 19.37 19.51 149,579 -0.28(-1.43%)
Jun 17, 2021 19.99 20.10 19.76 19.79 152,507 -0.18(-0.88%)
Jun 16, 2021 20.00 20.06 19.88 19.97 114,525 -0.04(-0.19%)
Jun 15, 2021 19.99 20.08 19.96 20.01 99,340 +0.04(+0.20%)
Jun 14, 2021 19.92 20.03 19.92 19.97 84,181 -0.04(-0.19%)
Jun 11, 2021 20.10 20.10 19.89 20.01 68,392 -0.22(-1.11%)
Jun 10, 2021 20.16 20.29 20.09 20.23 64,928 +0.17(+0.83%)
Jun 09, 2021 20.17 20.21 20.04 20.07 99,253 -0.20(-1.01%)
Jun 08, 2021 20.18 20.30 20.11 20.27 44,129 +0.09(+0.44%)
Jun 07, 2021 20.19 20.24 20.11 20.18 53,410 -0.08(-0.38%)
Jun 04, 2021 20.09 20.27 20.03 20.26 84,963 +0.29(+1.46%)
Jun 03, 2021 19.89 19.98 19.83 19.97 117,994 +0.04(+0.20%)
Jun 02, 2021 19.94 20.04 19.84 19.93 173,401 -0.04(-0.20%)
Jun 01, 2021 19.95 20.05 19.91 19.97 85,915 +0.02(+0.10%)
May 28, 2021 19.89 19.97 19.85 19.95 44,287 +0.07(+0.34%)
May 27, 2021 19.89 19.91 19.77 19.88 129,925 -0.04(-0.20%)
May 26, 2021 19.83 19.96 19.81 19.92 69,098 +0.22(+1.14%)
May 25, 2021 19.79 19.85 19.67 19.70 87,173 -0.03(-0.15%)
May 24, 2021 19.66 19.74 19.61 19.72 67,702 +0.27(+1.40%)
May 21, 2021 19.52 19.56 19.36 19.45 134,716 -0.05(-0.25%)
May 20, 2021 19.26 19.54 19.26 19.50 107,180 +0.46(+2.41%)
May 19, 2021 18.97 19.10 18.79 19.04 178,034 -0.17(-0.86%)
May 18, 2021 19.29 19.37 19.19 19.21 80,676 -0.07(-0.35%)
May 17, 2021 19.23 19.32 19.13 19.28 125,366 -0.20(-1.00%)
May 14, 2021 19.37 19.49 19.30 19.47 47,025 +0.20(+1.01%)
May 13, 2021 19.02 19.30 18.94 19.28 93,097 +0.21(+1.13%)
May 12, 2021 19.44 19.48 18.97 19.06 121,303 -0.38(-1.96%)
May 11, 2021 19.45 19.60 19.24 19.44 278,333 -0.26(-1.31%)
May 10, 2021 19.79 19.83 19.66 19.70 172,383 +0.17(+0.88%)
May 07, 2021 19.50 19.58 19.45 19.53 51,826 +0.00(+0.00%)
May 06, 2021 19.33 19.53 19.20 19.53 88,002 +0.23(+1.19%)
May 05, 2021 19.22 19.34 19.12 19.30 78,727 +0.21(+1.10%)
May 04, 2021 19.02 19.15 18.83 19.09 209,306 -0.48(-2.44%)
May 03, 2021 19.07 19.61 19.07 19.57 227,369 +1.16(+6.32%)
Apr 30, 2021 18.60 18.60 18.36 18.40 73,204 -0.38(-2.03%)
Apr 29, 2021 18.78 18.80 18.59 18.78 78,105 -0.12(-0.66%)
Apr 28, 2021 18.74 18.92 18.71 18.91 95,637 +0.30(+1.59%)
Apr 27, 2021 18.57 18.61 18.50 18.61 72,339 -0.05(-0.26%)
Apr 26, 2021 18.69 18.84 18.58 18.66 74,313 -0.01(-0.05%)
Apr 23, 2021 18.47 18.70 18.47 18.67 82,223 +0.20(+1.08%)
Apr 22, 2021 18.56 18.58 18.37 18.47 82,032 -0.13(-0.72%)
Apr 21, 2021 18.40 18.64 18.28 18.60 73,537 +0.17(+0.93%)
Apr 20, 2021 18.55 18.58 18.31 18.43 66,298 -0.21(-1.13%)
Apr 19, 2021 18.73 18.76 18.60 18.64 69,148 -0.12(-0.66%)
Apr 16, 2021 18.72 18.77 18.58 18.76 105,925 -0.03(-0.15%)
Apr 15, 2021 18.59 18.81 18.59 18.79 109,535 +0.27(+1.44%)
Apr 14, 2021 18.50 18.58 18.43 18.53 122,587 +0.10(+0.52%)
Apr 13, 2021 18.35 18.50 18.32 18.43 102,199 -0.03(-0.15%)
Apr 12, 2021 18.35 18.46 18.35 18.46 71,162 +0.10(+0.57%)
Apr 09, 2021 18.21 18.39 18.21 18.35 85,369 +0.03(+0.16%)
Apr 08, 2021 18.15 18.34 18.13 18.33 84,510 +0.29(+1.59%)
Apr 07, 2021 17.99 18.09 17.95 18.04 114,995 +0.08(+0.42%)
Apr 06, 2021 17.94 18.04 17.91 17.96 60,170 -0.17(-0.95%)
Apr 05, 2021 18.00 18.15 17.97 18.14 133,170 +0.28(+1.55%)
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.