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 (%)
Jul 31, 2020 11.56 11.56 11.28 11.37 248,244 -0.31(-2.64%)
Jul 30, 2020 11.70 11.72 11.50 11.68 257,523 -0.35(-2.88%)
Jul 29, 2020 11.94 12.04 11.86 12.03 214,095 +0.35(+2.96%)
Jul 28, 2020 11.63 11.76 11.63 11.68 206,579 -0.14(-1.19%)
Jul 27, 2020 11.78 11.83 11.72 11.82 167,769 +0.09(+0.80%)
Jul 24, 2020 11.76 11.80 11.72 11.73 178,812 -0.16(-1.34%)
Jul 23, 2020 12.00 12.01 11.86 11.89 213,284 -0.13(-1.09%)
Jul 22, 2020 11.97 12.06 11.95 12.02 128,447 +0.01(+0.08%)
Jul 21, 2020 11.94 12.10 11.94 12.01 255,917 +0.36(+3.05%)
Jul 20, 2020 11.60 11.66 11.52 11.66 186,283 +0.00(+0.00%)
Jul 17, 2020 11.74 11.74 11.64 11.66 148,049 -0.03(-0.24%)
Jul 16, 2020 11.67 11.78 11.66 11.68 165,994 -0.21(-1.73%)
Jul 15, 2020 11.87 11.94 11.79 11.89 240,081 +0.22(+1.84%)
Jul 14, 2020 11.52 11.70 11.50 11.67 259,031 +0.08(+0.73%)
Jul 13, 2020 11.70 11.83 11.56 11.59 294,911 -0.10(-0.88%)
Jul 10, 2020 11.50 11.69 11.50 11.69 164,926 +0.15(+1.30%)
Jul 09, 2020 11.70 11.70 11.48 11.54 177,511 -0.22(-1.83%)
Jul 08, 2020 11.59 11.77 11.52 11.76 219,859 +0.09(+0.80%)
Jul 07, 2020 11.89 11.89 11.61 11.66 219,395 -0.40(-3.34%)
Jul 06, 2020 12.04 12.09 11.94 12.07 424,520 +0.00(+0.00%)
Jul 02, 2020 12.17 12.29 12.06 12.07 443,506 +0.26(+2.22%)
Jul 01, 2020 11.73 11.91 11.72 11.81 328,459 +0.09(+0.80%)
Jun 30, 2020 11.69 11.77 11.56 11.71 304,803 +0.17(+1.46%)
Jun 29, 2020 11.42 11.62 11.42 11.54 302,957 +0.26(+2.32%)
Jun 26, 2020 11.38 11.49 11.25 11.28 275,162 -0.09(-0.82%)
Jun 25, 2020 11.24 11.41 11.18 11.37 241,301 +0.00(+0.00%)
Jun 24, 2020 11.66 11.81 11.32 11.37 239,525 -0.43(-3.65%)
Jun 23, 2020 11.94 11.96 11.78 11.81 397,942 +0.01(+0.08%)
Jun 22, 2020 11.70 11.86 11.66 11.80 377,134 +0.30(+2.61%)
Jun 19, 2020 11.74 11.78 11.44 11.50 311,266 -0.11(-0.97%)
Jun 18, 2020 11.54 11.73 11.53 11.61 266,876 +0.08(+0.73%)
Jun 17, 2020 11.78 11.78 11.49 11.52 318,135 -0.25(-2.15%)
Jun 16, 2020 11.96 11.96 11.55 11.78 606,134 +0.26(+2.28%)
Jun 15, 2020 11.20 11.62 11.14 11.52 392,496 -0.03(-0.24%)
Jun 12, 2020 11.72 11.76 11.31 11.54 409,752 +0.20(+1.73%)
Jun 11, 2020 11.83 11.84 11.31 11.35 559,320 -1.26(-10.02%)
Jun 10, 2020 12.73 12.77 12.50 12.61 587,306 -0.07(-0.59%)
Jun 09, 2020 12.80 12.86 12.62 12.69 552,159 -0.10(-0.81%)
Jun 08, 2020 12.61 12.81 12.55 12.79 337,674 +0.19(+1.49%)
Jun 05, 2020 12.66 12.94 12.52 12.60 574,571 +0.61(+5.07%)
Jun 04, 2020 11.81 12.02 11.71 11.99 452,541 +0.22(+1.83%)
Jun 03, 2020 11.46 11.86 11.46 11.78 391,745 +0.65(+5.80%)
Jun 02, 2020 11.06 11.19 11.03 11.13 715,940 +0.08(+0.76%)
Jun 01, 2020 10.65 11.06 10.65 11.05 425,796 +0.41(+3.87%)
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%)
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.