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 30, 2021 18.07 18.19 17.96 18.07 101,893 +0.26(+1.48%)
Sep 29, 2021 17.69 17.81 17.67 17.80 105,942 +0.21(+1.22%)
Sep 28, 2021 17.89 17.93 17.56 17.59 147,973 -0.53(-2.91%)
Sep 27, 2021 17.95 18.15 17.95 18.12 99,871 +0.19(+1.03%)
Sep 24, 2021 17.82 17.94 17.82 17.93 47,503 -0.04(-0.22%)
Sep 23, 2021 17.90 18.02 17.83 17.97 69,272 +0.11(+0.60%)
Sep 22, 2021 17.68 18.16 17.66 17.86 223,868 +0.01(+0.05%)
Sep 21, 2021 17.86 17.92 17.72 17.85 131,508 +0.21(+1.22%)
Sep 20, 2021 17.83 17.83 17.52 17.64 176,513 -0.67(-3.67%)
Sep 17, 2021 18.45 18.48 18.22 18.31 59,055 -0.24(-1.31%)
Sep 16, 2021 18.56 18.59 18.42 18.55 91,358 -0.06(-0.31%)
Sep 15, 2021 18.44 18.61 18.40 18.61 55,264 +0.27(+1.49%)
Sep 14, 2021 18.51 18.51 18.28 18.34 154,758 -0.12(-0.63%)
Sep 13, 2021 18.52 18.52 18.36 18.46 67,114 +0.10(+0.53%)
Sep 10, 2021 18.58 18.58 18.31 18.36 72,370 -0.13(-0.69%)
Sep 09, 2021 18.56 18.58 18.40 18.49 75,653 -0.20(-1.10%)
Sep 08, 2021 18.78 18.79 18.62 18.69 104,994 -0.06(-0.31%)
Sep 07, 2021 18.79 18.82 18.70 18.75 68,728 -0.11(-0.57%)
Sep 03, 2021 18.87 18.88 18.73 18.86 79,204 -0.05(-0.26%)
Sep 02, 2021 18.85 18.91 18.77 18.91 87,826 +0.12(+0.62%)
Sep 01, 2021 18.57 18.79 18.56 18.79 91,019 +0.41(+2.23%)
Aug 31, 2021 18.33 18.44 18.29 18.38 96,159 +0.12(+0.64%)
Aug 30, 2021 18.35 18.35 18.25 18.26 111,889 -0.29(-1.58%)
Aug 27, 2021 18.29 18.58 18.27 18.55 72,168 +0.27(+1.49%)
Aug 26, 2021 18.49 18.49 18.20 18.28 88,544 -0.27(-1.47%)
Aug 25, 2021 18.47 18.57 18.42 18.55 58,445 +0.13(+0.69%)
Aug 24, 2021 18.31 18.48 18.26 18.43 106,363 +0.22(+1.23%)
Aug 23, 2021 18.04 18.22 18.04 18.20 74,740 +0.17(+0.92%)
Aug 20, 2021 17.85 18.04 17.84 18.04 80,171 +0.09(+0.49%)
Aug 19, 2021 17.92 18.07 17.88 17.95 169,735 -0.06(-0.32%)
Aug 18, 2021 18.10 18.23 18.01 18.01 64,134 +0.09(+0.49%)
Aug 17, 2021 18.08 18.08 17.76 17.92 109,923 -0.55(-2.96%)
Aug 16, 2021 18.49 18.49 18.34 18.47 57,619 -0.25(-1.35%)
Aug 13, 2021 18.65 18.72 18.62 18.72 107,755 +0.28(+1.53%)
Aug 12, 2021 18.47 18.52 18.34 18.44 76,466 -0.13(-0.68%)
Aug 11, 2021 18.56 18.59 18.46 18.56 59,469 +0.20(+1.11%)
Aug 10, 2021 18.31 18.40 18.27 18.36 126,327 +0.19(+1.02%)
Aug 09, 2021 18.19 18.26 18.14 18.17 66,428 +0.05(+0.27%)
Aug 06, 2021 18.15 18.15 18.05 18.13 34,502 +0.09(+0.49%)
Aug 05, 2021 17.85 18.04 17.85 18.04 71,766 +0.24(+1.37%)
Aug 04, 2021 17.80 17.88 17.76 17.79 66,233 -0.05(-0.27%)
Aug 03, 2021 17.84 17.87 17.61 17.84 164,967 +0.09(+0.49%)
Aug 02, 2021 17.80 17.99 17.72 17.75 117,453 +0.28(+1.62%)
Jul 30, 2021 17.68 17.72 17.43 17.47 108,736 -0.27(-1.54%)
Jul 29, 2021 17.75 17.80 17.70 17.75 80,315 +0.08(+0.44%)
Jul 28, 2021 17.59 17.72 17.51 17.67 87,030 +0.03(+0.17%)
Jul 27, 2021 17.69 17.74 17.56 17.64 170,058 -0.07(-0.39%)
Jul 26, 2021 17.76 17.80 17.67 17.71 97,344 -0.01(-0.06%)
Jul 23, 2021 17.85 17.87 17.69 17.72 86,016 -0.01(-0.05%)
Jul 22, 2021 17.96 17.98 17.70 17.73 184,434 -0.23(-1.30%)
Jul 21, 2021 17.85 17.97 17.78 17.96 73,512 +0.20(+1.15%)
Jul 20, 2021 17.42 17.83 17.42 17.75 266,695 +0.40(+2.30%)
Jul 19, 2021 17.48 17.67 17.29 17.36 158,267 -0.44(-2.47%)
Jul 16, 2021 18.15 18.15 17.78 17.79 80,234 -0.31(-1.72%)
Jul 15, 2021 18.19 18.21 18.02 18.11 139,232 -0.39(-2.11%)
Jul 14, 2021 18.62 18.63 18.46 18.50 97,944 -0.01(-0.05%)
Jul 13, 2021 18.56 18.58 18.48 18.51 98,025 -0.24(-1.30%)
Jul 12, 2021 18.66 18.78 18.57 18.75 80,287 -0.09(-0.47%)
Jul 09, 2021 18.54 18.84 18.52 18.84 81,274 +0.43(+2.33%)
Jul 08, 2021 18.35 18.47 18.26 18.41 124,423 -0.26(-1.41%)
Jul 07, 2021 18.61 18.79 18.58 18.67 138,487 +0.17(+0.90%)
Jul 06, 2021 18.67 18.74 18.33 18.51 129,466 -0.27(-1.45%)
Jul 02, 2021 18.79 18.79 18.67 18.78 86,570 -0.02(-0.10%)
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.