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 28, 2017 20.03 20.12 20.03 20.07 131,505 -0.06(-0.31%)
Feb 27, 2017 20.13 20.16 20.02 20.14 107,867 -0.09(-0.42%)
Feb 24, 2017 20.25 20.31 20.20 20.22 89,559 -0.24(-1.17%)
Feb 23, 2017 20.56 20.62 20.41 20.46 123,638 +0.02(+0.11%)
Feb 22, 2017 20.34 20.45 20.34 20.44 160,162 +0.01(+0.04%)
Feb 21, 2017 20.25 20.44 20.25 20.43 214,262 +0.29(+1.42%)
Feb 17, 2017 20.14 20.14 20.14 0 +0.09(+0.42%)
Feb 16, 2017 20.13 20.17 19.42 20.06 199,420 +0.05(+0.23%)
Feb 15, 2017 19.71 20.02 19.69 20.01 271,523 +0.46(+2.38%)
Feb 14, 2017 19.52 19.55 19.39 19.55 118,232 -0.05(-0.24%)
Feb 13, 2017 19.49 19.61 19.49 19.59 109,530 +0.07(+0.36%)
Feb 10, 2017 19.38 19.56 19.38 19.52 137,565 +0.25(+1.29%)
Feb 09, 2017 19.14 19.29 19.11 19.28 138,204 +0.09(+0.48%)
Feb 08, 2017 19.06 19.19 19.03 19.18 128,503 +0.19(+0.98%)
Feb 07, 2017 18.97 19.02 18.90 19.00 104,662 -0.06(-0.33%)
Feb 06, 2017 19.09 19.09 18.97 19.06 110,787 -0.11(-0.57%)
Feb 03, 2017 19.18 19.18 19.10 19.17 140,250 +0.11(+0.57%)
Feb 02, 2017 19.11 19.11 18.97 19.06 220,379 +0.16(+0.86%)
Feb 01, 2017 18.81 18.97 18.79 18.90 166,557 +0.19(+1.04%)
Jan 31, 2017 18.71 18.75 18.63 18.70 353,762 -0.05(-0.29%)
Jan 30, 2017 18.80 18.80 18.66 18.76 190,719 -0.26(-1.34%)
Jan 27, 2017 18.95 19.05 18.94 19.01 319,887 +0.22(+1.15%)
Jan 26, 2017 18.81 18.87 18.76 18.80 233,770 -0.12(-0.61%)
Jan 25, 2017 18.70 18.92 18.70 18.91 211,847 +0.11(+0.58%)
Jan 24, 2017 18.73 18.83 18.65 18.80 223,083 -0.02(-0.08%)
Jan 23, 2017 18.74 18.83 18.71 18.82 255,232 +0.05(+0.29%)
Jan 20, 2017 18.78 18.80 18.67 18.76 216,990 -0.05(-0.25%)
Jan 19, 2017 18.78 18.87 18.73 18.81 232,267 -0.15(-0.82%)
Jan 18, 2017 19.00 19.11 18.91 18.97 224,525 -0.17(-0.89%)
Jan 17, 2017 19.21 19.23 19.08 19.14 253,707 -0.15(-0.80%)
Jan 13, 2017 19.29 19.29 19.29 0 -0.21(-1.07%)
Jan 12, 2017 19.34 19.50 19.30 19.50 282,680 +0.18(+0.92%)
Jan 11, 2017 19.12 19.32 19.09 19.32 119,910 +0.09(+0.48%)
Jan 10, 2017 19.24 19.30 19.18 19.23 131,984 +0.01(+0.04%)
Jan 09, 2017 19.18 19.30 19.13 19.22 284,883 +0.25(+1.31%)
Jan 06, 2017 18.90 19.04 18.90 18.97 196,775 +0.02(+0.08%)
Jan 05, 2017 18.84 18.97 18.84 18.96 189,617 +0.19(+0.99%)
Jan 04, 2017 18.56 18.79 18.56 18.77 192,110 +0.28(+1.51%)
Jan 03, 2017 18.38 18.56 18.37 18.49 211,607 +0.30(+1.66%)
Dec 30, 2016 18.19 18.19 18.19 0 -0.13(-0.72%)
Dec 29, 2016 18.35 18.42 18.30 18.32 107,506 +0.07(+0.38%)
Dec 28, 2016 18.28 18.37 18.24 18.25 115,555 +0.06(+0.34%)
Dec 27, 2016 18.14 18.23 18.14 18.19 125,988 +0.09(+0.51%)
Dec 23, 2016 18.10 18.10 18.10 0 -0.15(-0.85%)
Dec 22, 2016 18.29 18.32 18.21 18.25 137,165 +0.05(+0.26%)
Dec 21, 2016 18.25 18.26 18.17 18.21 603,967 -0.04(-0.21%)
Dec 20, 2016 18.25 18.32 18.20 18.25 356,244 +0.09(+0.47%)
Dec 19, 2016 18.21 18.25 18.15 18.16 110,946 -0.02(-0.08%)
Dec 16, 2016 18.28 18.28 18.14 18.18 313,688 -0.22(-1.22%)
Dec 15, 2016 18.37 18.45 18.35 18.40 368,190 -0.01(-0.04%)
Dec 14, 2016 18.69 18.82 18.37 18.41 318,109 -0.21(-1.12%)
Dec 13, 2016 18.63 18.73 18.59 18.62 525,676 -0.05(-0.25%)
Dec 12, 2016 18.71 18.76 18.63 18.66 174,678 -0.04(-0.21%)
Dec 09, 2016 18.68 18.75 18.62 18.70 125,431 +0.02(+0.12%)
Dec 08, 2016 18.67 18.71 18.61 18.68 186,637 +0.14(+0.75%)
Dec 07, 2016 18.29 18.55 18.28 18.54 303,720 +0.40(+2.22%)
Dec 06, 2016 18.05 18.15 18.00 18.14 233,136 -0.03(-0.17%)
Dec 05, 2016 18.14 18.20 18.08 18.17 171,068 -0.05(-0.30%)
Dec 02, 2016 18.12 18.22 18.09 18.22 107,059 +0.05(+0.26%)
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.