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 (%)
May 31, 2017 18.22 18.22 18.12 18.12 369,699 -0.02(-0.09%)
May 30, 2017 18.10 18.17 18.08 18.14 390,922 -0.04(-0.22%)
May 26, 2017 18.19 18.20 18.09 18.18 391,530 -0.10(-0.57%)
May 25, 2017 18.32 18.37 18.19 18.28 415,463 -0.04(-0.22%)
May 24, 2017 18.33 18.33 18.17 18.32 353,478 -0.11(-0.61%)
May 23, 2017 18.54 18.58 18.42 18.44 484,671 -0.21(-1.11%)
May 22, 2017 18.63 18.66 18.52 18.64 267,721 +0.10(+0.56%)
May 19, 2017 18.47 18.62 18.39 18.54 339,328 +0.13(+0.69%)
May 18, 2017 18.35 18.45 18.32 18.41 213,624 +0.10(+0.52%)
May 17, 2017 18.49 18.73 18.25 18.32 297,863 -0.53(-2.84%)
May 16, 2017 18.90 19.05 18.78 18.85 262,141 -0.03(-0.16%)
May 15, 2017 19.00 19.01 18.83 18.88 266,782 +0.22(+1.16%)
May 12, 2017 18.72 18.74 18.58 18.66 179,260 +0.05(+0.25%)
May 11, 2017 18.73 18.73 18.56 18.62 209,347 -0.03(-0.17%)
May 10, 2017 18.73 18.73 18.56 18.65 260,577 +0.11(+0.59%)
May 09, 2017 18.83 18.86 18.45 18.54 663,429 -0.95(-4.85%)
May 08, 2017 19.52 19.57 19.21 19.49 285,643 -0.30(-1.53%)
May 05, 2017 19.55 19.79 19.42 19.79 177,837 +0.23(+1.19%)
May 04, 2017 19.54 19.58 19.43 19.55 290,998 -0.33(-1.68%)
May 03, 2017 20.14 20.14 19.86 19.89 297,629 -0.60(-2.95%)
May 02, 2017 20.48 20.52 20.32 20.49 295,624 -0.16(-0.79%)
May 01, 2017 20.56 20.70 20.56 20.66 185,373 +0.24(+1.18%)
Apr 28, 2017 20.32 20.48 20.25 20.41 682,063 -0.05(-0.26%)
Apr 27, 2017 20.33 20.48 20.24 20.47 787,621 +0.40(+1.97%)
Apr 26, 2017 20.21 20.21 20.07 20.07 104,313 -0.32(-1.56%)
Apr 25, 2017 20.34 20.41 20.23 20.39 171,381 +0.11(+0.53%)
Apr 24, 2017 20.37 20.48 20.19 20.28 263,434 +0.29(+1.47%)
Apr 21, 2017 20.00 20.08 19.86 19.99 218,937 -0.04(-0.19%)
Apr 20, 2017 19.97 20.05 19.91 20.03 106,817 +0.22(+1.09%)
Apr 19, 2017 19.95 19.95 19.76 19.81 158,769 -0.22(-1.12%)
Apr 18, 2017 20.11 20.11 19.93 20.04 99,103 -0.33(-1.64%)
Apr 17, 2017 20.28 20.37 20.18 20.37 135,842 +0.26(+1.31%)
Apr 13, 2017 20.24 20.28 20.11 20.11 147,444 -0.05(-0.23%)
Apr 12, 2017 20.24 20.25 20.09 20.15 129,930 -0.09(-0.46%)
Apr 11, 2017 20.20 20.28 20.06 20.24 221,969 +0.21(+1.04%)
Apr 10, 2017 20.02 20.08 19.98 20.04 126,771 +0.05(+0.23%)
Apr 07, 2017 20.00 20.05 19.94 19.99 106,646 -0.11(-0.54%)
Apr 06, 2017 20.14 20.14 20.04 20.10 157,685 -0.13(-0.65%)
Apr 05, 2017 20.50 20.50 20.22 20.23 157,780 -0.27(-1.32%)
Apr 04, 2017 20.42 20.51 20.41 20.50 126,816 -0.16(-0.75%)
Apr 03, 2017 20.64 20.67 20.51 20.66 120,220 -0.05(-0.22%)
Mar 31, 2017 20.83 20.83 20.65 20.70 195,119 -0.22(-1.04%)
Mar 30, 2017 20.86 20.96 20.86 20.92 186,504 +0.13(+0.63%)
Mar 29, 2017 20.70 20.83 20.69 20.79 217,901 +0.24(+1.17%)
Mar 28, 2017 20.33 20.56 20.28 20.55 333,178 +0.43(+2.16%)
Mar 27, 2017 19.93 20.13 19.90 20.11 202,904 +0.15(+0.74%)
Mar 24, 2017 19.94 20.08 19.86 19.97 499,930 +0.20(+1.02%)
Mar 23, 2017 19.80 19.92 19.73 19.76 381,244 -0.26(-1.28%)
Mar 22, 2017 19.97 20.06 19.83 20.02 264,675 -0.26(-1.26%)
Mar 21, 2017 20.61 20.64 20.26 20.28 302,550 -0.35(-1.69%)
Mar 20, 2017 20.68 20.71 20.60 20.62 118,021 +0.07(+0.34%)
Mar 17, 2017 20.65 20.68 20.52 20.55 294,158 +0.13(+0.64%)
Mar 16, 2017 20.46 20.49 20.37 20.42 193,932 -0.38(-1.82%)
Mar 15, 2017 20.43 20.82 20.41 20.80 184,453 +0.45(+2.21%)
Mar 14, 2017 20.33 20.38 20.28 20.35 102,843 -0.24(-1.17%)
Mar 13, 2017 20.62 20.69 20.59 20.59 141,955 +0.10(+0.49%)
Mar 10, 2017 20.59 20.59 20.39 20.49 199,565 +0.09(+0.42%)
Mar 09, 2017 20.47 20.52 20.35 20.41 163,827 +0.23(+1.15%)
Mar 08, 2017 20.24 20.33 20.16 20.17 92,579 -0.07(-0.34%)
Mar 07, 2017 20.24 20.31 20.21 20.24 120,483 +0.19(+0.97%)
Mar 06, 2017 20.08 20.10 20.04 20.05 118,066 +0.03(+0.15%)
Mar 03, 2017 19.98 20.04 19.87 20.02 111,395 -0.05(-0.23%)
Mar 02, 2017 20.24 20.24 20.05 20.07 181,191 -0.29(-1.45%)
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.