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 (%)
Mar 29, 2019 16.22 16.23 16.15 16.23 217,019 +0.08(+0.49%)
Mar 28, 2019 16.10 16.20 16.10 16.15 244,936 +0.05(+0.33%)
Mar 27, 2019 16.23 16.23 15.99 16.10 403,422 -0.16(-0.97%)
Mar 26, 2019 16.30 16.30 16.17 16.26 505,862 +0.02(+0.11%)
Mar 25, 2019 16.27 16.29 16.17 16.24 379,840 -0.07(-0.43%)
Mar 22, 2019 16.38 16.43 16.30 16.31 268,652 -0.18(-1.06%)
Mar 21, 2019 16.38 16.54 16.38 16.49 257,803 +0.11(+0.64%)
Mar 20, 2019 16.44 16.51 16.36 16.38 198,257 -0.10(-0.59%)
Mar 19, 2019 16.65 16.65 16.46 16.48 278,615 -0.14(-0.84%)
Mar 18, 2019 16.59 16.64 16.55 16.62 235,919 +0.04(+0.21%)
Mar 15, 2019 16.54 16.58 16.47 16.58 301,250 +0.06(+0.37%)
Mar 14, 2019 16.52 16.56 16.50 16.52 318,927 -0.18(-1.05%)
Mar 13, 2019 16.69 16.70 16.62 16.70 202,685 -0.02(-0.11%)
Mar 12, 2019 16.77 16.77 16.67 16.71 319,770 -0.11(-0.68%)
Mar 11, 2019 16.67 16.87 16.67 16.83 249,054 +0.19(+1.16%)
Mar 08, 2019 16.59 16.64 16.50 16.63 233,318 -0.08(-0.47%)
Mar 07, 2019 16.80 16.84 16.68 16.71 254,022 -0.09(-0.52%)
Mar 06, 2019 16.86 16.90 16.78 16.80 291,896 -0.03(-0.16%)
Mar 05, 2019 16.75 16.84 16.73 16.83 193,323 +0.07(+0.42%)
Mar 04, 2019 16.82 16.83 16.63 16.76 321,059 -0.06(-0.37%)
Mar 01, 2019 16.86 16.89 16.77 16.82 235,711 +0.02(+0.10%)
Feb 28, 2019 16.76 16.83 16.76 16.80 253,509 +0.05(+0.31%)
Feb 27, 2019 16.74 16.77 16.63 16.75 236,396 +0.01(+0.05%)
Feb 26, 2019 16.72 16.78 16.67 16.74 323,326 -0.03(-0.16%)
Feb 25, 2019 16.81 16.84 16.75 16.77 320,683 +0.04(+0.26%)
Feb 22, 2019 16.67 16.76 16.66 16.72 282,899 +0.11(+0.69%)
Feb 21, 2019 16.60 16.65 16.55 16.61 269,982 +0.01(+0.05%)
Feb 20, 2019 16.67 16.77 16.56 16.60 846,328 -0.10(-0.58%)
Feb 19, 2019 16.47 16.74 16.47 16.70 355,978 +0.13(+0.79%)
Feb 15, 2019 16.37 16.57 16.37 16.56 298,173 +0.33(+2.05%)
Feb 14, 2019 16.31 16.31 16.19 16.23 314,451 -0.15(-0.91%)
Feb 13, 2019 16.37 16.47 16.35 16.38 230,359 +0.06(+0.38%)
Feb 12, 2019 16.40 16.40 16.25 16.32 398,756 -0.03(-0.16%)
Feb 11, 2019 16.49 16.49 16.30 16.34 351,110 -0.23(-1.38%)
Feb 08, 2019 16.51 16.57 16.48 16.57 301,364 -0.03(-0.16%)
Feb 07, 2019 16.58 16.64 16.47 16.60 413,904 +0.20(+1.23%)
Feb 06, 2019 16.43 16.49 16.35 16.40 470,544 -0.46(-2.76%)
Feb 05, 2019 16.89 16.93 16.78 16.86 806,819 +0.80(+4.97%)
Feb 04, 2019 15.76 16.10 15.75 16.06 649,189 +0.45(+2.86%)
Feb 01, 2019 15.64 15.70 15.60 15.62 393,461 -0.04(-0.28%)
Jan 31, 2019 15.70 15.70 15.56 15.66 545,633 -0.42(-2.62%)
Jan 30, 2019 15.95 16.15 15.89 16.08 314,701 +0.18(+1.10%)
Jan 29, 2019 16.06 16.06 15.91 15.91 400,220 -0.34(-2.11%)
Jan 28, 2019 16.26 16.29 16.18 16.25 443,337 -0.08(-0.48%)
Jan 25, 2019 16.18 16.33 16.18 16.33 234,458 +0.28(+1.75%)
Jan 24, 2019 16.06 16.09 15.98 16.05 329,000 -0.03(-0.16%)
Jan 23, 2019 16.06 16.13 15.98 16.07 395,439 +0.03(+0.16%)
Jan 22, 2019 16.23 16.27 16.03 16.05 654,444 -0.57(-3.43%)
Jan 18, 2019 16.52 16.63 16.48 16.62 473,817 +0.13(+0.80%)
Jan 17, 2019 16.34 16.56 16.34 16.49 267,542 +0.09(+0.54%)
Jan 16, 2019 16.34 16.48 16.34 16.40 354,731 +0.15(+0.92%)
Jan 15, 2019 16.27 16.28 16.17 16.25 325,519 -0.02(-0.11%)
Jan 14, 2019 16.15 16.34 16.15 16.27 502,340 +0.05(+0.32%)
Jan 11, 2019 16.10 16.24 16.06 16.21 336,584 +0.04(+0.27%)
Jan 10, 2019 16.11 16.23 16.11 16.17 394,981 -0.04(-0.27%)
Jan 09, 2019 16.15 16.27 16.12 16.21 313,339 +0.18(+1.09%)
Jan 08, 2019 15.98 16.07 15.95 16.04 498,450 +0.21(+1.33%)
Jan 07, 2019 15.79 15.89 15.68 15.83 390,364 +0.08(+0.50%)
Jan 04, 2019 15.58 15.81 15.51 15.75 366,447 +0.49(+3.22%)
Jan 03, 2019 15.26 15.39 15.20 15.26 434,896 -0.01(-0.06%)
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.