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 (%)
Aug 31, 2015 15.80 15.84 15.51 15.62 409,619 -0.47(-2.90%)
Aug 28, 2015 15.91 16.12 15.81 16.08 324,378 -0.17(-1.04%)
Aug 27, 2015 15.93 16.34 15.82 16.25 414,361 +0.55(+3.51%)
Aug 26, 2015 15.82 15.84 15.28 15.70 1,549,103 +0.52(+3.45%)
Aug 25, 2015 16.05 16.05 15.09 15.18 2,226,179 +0.73(+5.04%)
Aug 24, 2015 14.23 15.30 14.23 14.45 831,611 -1.36(-8.59%)
Aug 21, 2015 16.27 16.30 15.79 15.81 486,110 -0.59(-3.62%)
Aug 20, 2015 16.49 16.63 16.40 16.40 609,096 -0.45(-2.69%)
Aug 19, 2015 16.85 17.00 16.71 16.85 311,588 +0.35(+2.10%)
Aug 18, 2015 16.46 16.60 16.45 16.51 342,722 -0.20(-1.19%)
Aug 17, 2015 16.56 16.78 16.47 16.71 450,016 +0.27(+1.63%)
Aug 14, 2015 16.41 16.47 16.32 16.44 363,572 -0.23(-1.40%)
Aug 13, 2015 16.55 16.80 16.45 16.67 974,733 +0.04(+0.21%)
Aug 12, 2015 16.34 16.73 16.20 16.63 587,910 +0.16(+0.94%)
Aug 11, 2015 16.53 16.55 16.34 16.48 466,531 -0.62(-3.64%)
Aug 10, 2015 17.11 17.17 17.04 17.10 723,279 +0.11(+0.67%)
Aug 07, 2015 16.97 17.00 16.84 16.99 269,854 -0.27(-1.56%)
Aug 06, 2015 17.31 17.38 17.16 17.26 320,347 -0.64(-3.60%)
Aug 05, 2015 18.04 18.09 17.87 17.90 158,030 -0.16(-0.90%)
Aug 04, 2015 18.16 18.24 18.01 18.06 349,184 +0.12(+0.67%)
Aug 03, 2015 17.99 18.06 17.81 17.94 363,370 -0.08(-0.47%)
Jul 31, 2015 18.09 18.18 17.99 18.03 210,284 +0.13(+0.75%)
Jul 30, 2015 17.91 17.94 17.82 17.89 106,802 +0.01(+0.04%)
Jul 29, 2015 17.82 17.99 17.82 17.89 162,331 +0.04(+0.24%)
Jul 28, 2015 17.60 17.85 17.59 17.84 321,954 +0.37(+2.15%)
Jul 27, 2015 17.61 17.63 17.36 17.47 385,930 +0.03(+0.16%)
Jul 24, 2015 17.67 17.67 17.41 17.44 130,515 -0.29(-1.64%)
Jul 23, 2015 17.80 17.91 17.71 17.73 188,971 -0.18(-1.03%)
Jul 22, 2015 17.94 17.99 17.84 17.92 140,750 -0.33(-1.78%)
Jul 21, 2015 18.09 18.28 18.09 18.24 204,878 +0.17(+0.94%)
Jul 20, 2015 17.96 18.15 17.95 18.07 177,027 +0.08(+0.43%)
Jul 17, 2015 18.08 18.11 17.91 17.99 117,716 -0.09(-0.51%)
Jul 16, 2015 18.17 18.21 18.06 18.08 278,791 +0.36(+2.04%)
Jul 15, 2015 17.82 17.93 17.68 17.72 240,909 -0.04(-0.24%)
Jul 14, 2015 17.74 17.79 17.65 17.77 258,086 +0.18(+1.01%)
Jul 13, 2015 17.59 17.60 17.50 17.59 344,678 -0.02(-0.12%)
Jul 10, 2015 17.61 17.67 17.53 17.61 193,105 +0.23(+1.30%)
Jul 09, 2015 17.49 17.50 17.36 17.38 421,934 +0.09(+0.53%)
Jul 08, 2015 17.43 17.47 17.29 17.29 220,684 -0.49(-2.74%)
Jul 07, 2015 17.55 17.82 17.36 17.78 337,732 +0.42(+2.40%)
Jul 06, 2015 17.42 17.46 17.34 17.36 313,525 -0.45(-2.54%)
Jul 02, 2015 17.75 17.82 17.82 17.82 155,669 +0.19(+1.08%)
Jul 01, 2015 17.68 17.68 17.55 17.63 332,806 +0.13(+0.73%)
Jun 30, 2015 17.53 17.57 17.40 17.50 505,164 +0.16(+0.94%)
Jun 29, 2015 17.60 17.63 17.31 17.34 309,733 -0.62(-3.43%)
Jun 26, 2015 17.99 18.01 17.92 17.95 264,960 -0.16(-0.90%)
Jun 25, 2015 18.21 18.25 18.10 18.11 193,986 -0.23(-1.23%)
Jun 24, 2015 18.40 18.43 18.32 18.34 213,220 -0.08(-0.46%)
Jun 23, 2015 18.25 18.43 18.25 18.42 214,019 +0.24(+1.32%)
Jun 22, 2015 18.25 18.33 18.11 18.18 252,225 +0.25(+1.38%)
Jun 19, 2015 18.04 18.09 17.94 17.94 769,727 -0.20(-1.09%)
Jun 18, 2015 18.02 18.23 18.02 18.13 431,111 +0.23(+1.30%)
Jun 17, 2015 17.84 17.99 17.69 17.90 505,114 +0.11(+0.60%)
Jun 16, 2015 17.67 17.84 17.67 17.79 405,859 +0.39(+2.23%)
Jun 15, 2015 17.33 17.48 17.33 17.41 306,953 +0.09(+0.53%)
Jun 12, 2015 17.28 17.39 17.20 17.31 241,788 -0.28(-1.61%)
Jun 11, 2015 17.52 17.63 17.44 17.60 321,129 +0.28(+1.59%)
Jun 10, 2015 17.30 17.55 17.19 17.32 364,110 +0.37(+2.17%)
Jun 09, 2015 17.05 17.12 16.92 16.95 399,506 -0.02(-0.12%)
Jun 08, 2015 16.92 17.13 16.90 16.97 524,096 +0.06(+0.33%)
Jun 05, 2015 16.85 16.97 16.78 16.92 393,374 -0.05(-0.29%)
Jun 04, 2015 17.26 17.29 16.90 16.97 1,171,949 -0.77(-4.35%)
Jun 03, 2015 17.69 17.82 17.59 17.74 798,657 -0.08(-0.44%)
Jun 02, 2015 17.79 17.90 17.69 17.82 402,915 -0.06(-0.32%)
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.