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 29, 2020 10.78 10.78 10.44 10.63 768,125 -0.64(-5.65%)
May 28, 2020 11.31 11.40 11.21 11.27 957,428 +0.14(+1.26%)
May 27, 2020 11.04 11.22 10.88 11.13 1,155,715 +0.98(+9.69%)
May 26, 2020 9.839 10.26 9.839 10.15 796,014 +0.84(+9.05%)
May 22, 2020 9.259 9.357 9.137 9.306 646,139 +0.01(+0.10%)
May 21, 2020 9.474 9.474 9.240 9.296 451,727 -0.33(-3.40%)
May 20, 2020 9.502 9.638 9.469 9.624 703,822 +0.37(+3.94%)
May 19, 2020 9.380 9.455 9.198 9.259 1,361,316 -0.25(-2.66%)
May 18, 2020 9.287 9.596 9.156 9.512 1,957,872 +0.30(+3.25%)
May 15, 2020 9.081 9.249 9.006 9.212 554,383 +0.12(+1.34%)
May 14, 2020 8.557 9.090 8.557 9.090 935,148 +0.07(+0.83%)
May 13, 2020 9.287 9.287 8.903 9.015 1,211,919 -0.17(-1.83%)
May 12, 2020 9.540 9.540 9.175 9.184 918,176 -0.26(-2.78%)
May 11, 2020 9.409 9.493 9.338 9.446 882,240 -0.11(-1.18%)
May 08, 2020 9.521 9.586 9.483 9.558 444,361 +0.02(+0.20%)
May 07, 2020 9.446 9.643 9.399 9.540 947,825 +0.09(+0.99%)
May 06, 2020 9.652 9.671 9.409 9.446 621,197 -0.22(-2.32%)
May 05, 2020 9.764 9.820 9.615 9.671 591,513 +0.17(+1.77%)
May 04, 2020 9.259 9.596 9.259 9.502 672,786 +0.34(+3.68%)
May 01, 2020 9.521 9.521 8.981 9.165 570,512 -0.60(-6.14%)
Apr 30, 2020 9.895 9.895 9.689 9.764 885,347 -0.05(-0.48%)
Apr 29, 2020 9.502 9.923 9.502 9.811 826,974 +0.63(+6.83%)
Apr 28, 2020 9.315 9.315 9.137 9.184 1,697,866 +0.22(+2.51%)
Apr 27, 2020 8.987 9.006 8.852 8.959 1,551,052 -0.27(-2.94%)
Apr 24, 2020 9.231 9.277 9.090 9.231 402,809 +0.12(+1.34%)
Apr 23, 2020 9.184 9.249 9.043 9.109 559,037 -0.08(-0.92%)
Apr 22, 2020 9.081 9.259 9.081 9.193 682,864 +0.35(+3.92%)
Apr 21, 2020 8.912 8.959 8.800 8.847 1,782,077 -0.38(-4.16%)
Apr 20, 2020 9.380 9.502 9.231 9.231 809,681 -0.28(-2.95%)
Apr 17, 2020 9.409 9.558 9.315 9.512 976,740 +0.24(+2.63%)
Apr 16, 2020 9.390 9.390 9.053 9.268 1,397,059 -0.14(-1.49%)
Apr 15, 2020 9.306 9.465 9.287 9.409 765,261 -0.30(-3.09%)
Apr 14, 2020 9.605 9.717 9.427 9.708 1,473,953 +0.22(+2.37%)
Apr 13, 2020 9.689 9.699 9.296 9.483 711,717 -0.17(-1.75%)
Apr 09, 2020 9.146 9.699 9.146 9.652 1,020,001 +0.67(+7.51%)
Apr 08, 2020 8.903 9.034 8.739 8.978 1,070,230 -0.14(-1.54%)
Apr 07, 2020 9.558 9.577 9.100 9.118 1,770,400 -0.37(-3.85%)
Apr 06, 2020 9.259 9.540 9.146 9.483 964,004 +0.72(+8.23%)
Apr 03, 2020 8.894 8.922 8.585 8.763 667,716 -0.45(-4.88%)
Apr 02, 2020 8.997 9.231 8.884 9.212 695,078 +0.05(+0.51%)
Apr 01, 2020 9.315 9.530 9.072 9.165 940,690 -0.43(-4.49%)
Mar 31, 2020 9.390 9.755 9.390 9.596 850,628 +0.19(+1.99%)
Mar 30, 2020 9.043 9.451 9.043 9.409 1,416,488 +0.81(+9.48%)
Mar 27, 2020 8.847 8.847 8.505 8.594 743,343 -0.76(-8.11%)
Mar 26, 2020 9.062 9.409 8.969 9.352 1,155,515 +0.42(+4.72%)
Mar 25, 2020 8.922 9.249 8.753 8.931 1,173,963 +0.44(+5.18%)
Mar 24, 2020 8.201 8.524 8.079 8.491 1,041,676 +0.91(+11.98%)
Mar 23, 2020 7.901 7.901 7.471 7.583 1,232,851 -0.79(-9.40%)
Mar 20, 2020 8.594 8.912 8.323 8.369 1,219,002 +0.24(+3.00%)
Mar 19, 2020 8.575 8.603 7.837 8.126 847,070 -0.41(-4.82%)
Mar 18, 2020 8.875 9.109 8.500 8.538 721,954 -1.35(-13.64%)
Mar 17, 2020 9.558 9.886 9.348 9.886 928,200 +0.77(+8.42%)
Mar 16, 2020 9.633 9.820 9.067 9.118 1,260,197 -1.77(-16.25%)
Mar 13, 2020 10.76 10.89 10.17 10.89 1,057,174 +0.92(+9.20%)
Mar 12, 2020 10.48 10.60 9.914 9.970 1,254,787 -1.64(-14.11%)
Mar 11, 2020 12.05 12.05 11.54 11.61 1,113,261 -1.15(-9.02%)
Mar 10, 2020 12.64 12.80 12.19 12.76 1,041,142 +1.03(+8.78%)
Mar 09, 2020 11.91 12.17 11.73 11.73 990,876 -1.43(-10.88%)
Mar 06, 2020 13.13 13.22 12.98 13.16 1,082,917 -0.40(-2.97%)
Mar 05, 2020 13.64 13.72 13.49 13.57 907,094 -0.49(-3.46%)
Mar 04, 2020 14.03 14.08 13.83 14.05 583,656 +0.09(+0.67%)
Mar 03, 2020 14.24 14.35 13.85 13.96 1,921,258 -0.40(-2.80%)
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.