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 26, 2010 59.29 60.07 58.55 59.63 51,464 +1.31(+2.24%)
Feb 25, 2010 57.28 58.32 57.28 58.32 8,767 -0.70(-1.19%)
Feb 24, 2010 58.52 59.07 58.24 59.03 23,258 +0.33(+0.56%)
Feb 23, 2010 60.84 60.84 58.70 58.70 30,973 -0.97(-1.62%)
Feb 22, 2010 59.21 60.08 59.21 59.67 25,768 +1.11(+1.90%)
Feb 19, 2010 57.76 58.70 57.54 58.55 30,869 +0.19(+0.33%)
Feb 18, 2010 58.14 58.54 57.86 58.36 39,772 +0.08(+0.14%)
Feb 17, 2010 58.42 58.88 58.03 58.28 55,865 +0.37(+0.64%)
Feb 16, 2010 56.52 58.17 56.30 57.91 132,935 +5.64(+10.79%)
Feb 12, 2010 51.75 52.26 52.26 52.26 73,652 -0.22(-0.43%)
Feb 11, 2010 51.36 52.49 51.28 52.49 23,676 +1.57(+3.09%)
Feb 10, 2010 50.97 51.42 50.20 50.91 17,749 -0.59(-1.15%)
Feb 09, 2010 51.09 52.09 50.92 51.51 22,954 +0.86(+1.69%)
Feb 08, 2010 50.42 51.55 50.42 50.65 50,629 +0.86(+1.72%)
Feb 05, 2010 49.82 50.20 48.47 49.79 40,147 -0.05(-0.10%)
Feb 04, 2010 51.60 51.60 49.39 49.85 91,637 -2.58(-4.91%)
Feb 03, 2010 52.96 52.98 52.17 52.42 48,940 -1.59(-2.94%)
Feb 02, 2010 53.44 54.16 52.96 54.01 64,189 -0.40(-0.73%)
Feb 01, 2010 53.73 54.45 53.47 54.41 27,683 +1.06(+1.99%)
Jan 29, 2010 55.24 55.24 53.18 53.35 134,196 -1.65(-3.00%)
Jan 28, 2010 56.01 56.25 54.36 55.00 86,788 -0.81(-1.45%)
Jan 27, 2010 54.87 55.90 54.87 55.81 53,548 -1.01(-1.78%)
Jan 26, 2010 57.02 57.58 56.70 56.82 43,340 -0.46(-0.80%)
Jan 25, 2010 57.29 57.96 57.28 57.28 23,480 +0.32(+0.56%)
Jan 22, 2010 58.03 58.22 56.90 56.96 51,338 -0.73(-1.27%)
Jan 21, 2010 59.47 59.70 57.51 57.69 39,404 -0.80(-1.38%)
Jan 20, 2010 59.70 60.21 58.10 58.50 27,765 -2.54(-4.15%)
Jan 19, 2010 59.83 61.03 59.70 61.03 18,395 +1.72(+2.89%)
Jan 15, 2010 60.03 59.32 59.32 59.32 77,580 -0.71(-1.19%)
Jan 14, 2010 60.04 60.13 59.78 60.03 15,677 +0.59(+0.98%)
Jan 13, 2010 58.81 59.51 58.42 59.44 24,218 +1.59(+2.75%)
Jan 12, 2010 58.87 58.91 57.85 57.85 12,678 -1.62(-2.73%)
Jan 11, 2010 59.58 59.74 59.24 59.47 12,271 +0.02(+0.03%)
Jan 08, 2010 59.18 59.46 58.87 59.46 19,463 +0.48(+0.81%)
Jan 07, 2010 58.69 59.21 58.43 58.98 20,477 -0.35(-0.59%)
Jan 06, 2010 59.36 59.67 59.33 59.33 14,237 -0.12(-0.20%)
Jan 05, 2010 59.31 59.79 59.27 59.45 22,818 -0.22(-0.37%)
Jan 04, 2010 58.45 59.94 58.30 59.67 39,837 +2.12(+3.69%)
Dec 31, 2009 57.53 57.54 57.54 57.54 30,442 -0.01(-0.02%)
Dec 30, 2009 57.79 57.82 57.45 57.55 11,786 -0.26(-0.46%)
Dec 29, 2009 58.39 58.41 57.82 57.82 17,356 +0.20(+0.34%)
Dec 28, 2009 57.53 57.93 57.53 57.62 35,003 +0.43(+0.75%)
Dec 24, 2009 56.75 57.90 56.75 57.19 73,552 +1.19(+2.12%)
Dec 23, 2009 55.41 56.62 55.29 56.01 244,584 +1.91(+3.54%)
Dec 22, 2009 54.06 54.19 53.82 54.09 20,078 +1.30(+2.46%)
Dec 21, 2009 52.85 53.14 52.73 52.79 17,529 -0.58(-1.09%)
Dec 18, 2009 52.87 53.41 52.57 53.37 45,122 +1.21(+2.32%)
Dec 17, 2009 52.35 52.67 52.03 52.16 33,145 -1.90(-3.52%)
Dec 16, 2009 54.86 55.12 54.00 54.07 15,895 -0.58(-1.06%)
Dec 15, 2009 54.89 55.06 54.55 54.65 48,370 -0.75(-1.35%)
Dec 14, 2009 54.81 55.44 54.48 55.40 19,179 +0.63(+1.14%)
Dec 11, 2009 55.29 55.33 54.46 54.77 16,016 -1.10(-1.97%)
Dec 10, 2009 55.70 55.99 55.45 55.87 33,322 +1.49(+2.74%)
Dec 09, 2009 53.85 54.48 53.70 54.38 20,954 +0.23(+0.42%)
Dec 08, 2009 54.73 54.73 53.76 54.15 20,017 -0.99(-1.80%)
Dec 07, 2009 55.76 56.01 55.12 55.14 41,834 -1.41(-2.49%)
Dec 04, 2009 57.48 57.91 55.86 56.55 28,954 -0.27(-0.48%)
Dec 03, 2009 57.77 58.20 56.82 56.82 19,436 -0.60(-1.05%)
Dec 02, 2009 57.59 57.59 57.05 57.42 34,160 -0.24(-0.42%)
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.