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 (%)
Sep 30, 2008 43.74 47.09 43.74 47.09 22,553 +0.71(+1.53%)
Sep 29, 2008 47.93 48.54 45.94 46.38 32,469 -4.63(-9.07%)
Sep 26, 2008 50.41 51.01 50.40 51.01 0 -1.23(-2.35%)
Sep 25, 2008 51.15 52.30 50.77 52.23 65,472 +1.32(+2.59%)
Sep 24, 2008 50.91 51.27 48.62 50.91 25,799 +1.37(+2.77%)
Sep 23, 2008 52.07 52.82 49.45 49.54 42,846 -0.49(-0.99%)
Sep 22, 2008 51.42 51.42 49.96 50.03 22,482 -0.88(-1.72%)
Sep 19, 2008 45.31 50.91 45.31 50.91 0 +2.93(+6.11%)
Sep 18, 2008 44.44 48.32 42.88 47.98 128,035 +4.56(+10.49%)
Sep 17, 2008 45.94 47.15 42.96 43.42 77,961 -4.39(-9.18%)
Sep 16, 2008 45.01 47.98 45.01 47.81 72,957 +2.80(+6.22%)
Sep 15, 2008 46.59 47.61 45.01 45.01 65,756 -3.79(-7.77%)
Sep 12, 2008 47.73 48.96 47.68 48.80 0 +0.37(+0.76%)
Sep 11, 2008 46.64 48.44 46.25 48.44 39,815 -0.75(-1.52%)
Sep 10, 2008 49.64 50.00 48.70 49.18 25,316 +1.25(+2.60%)
Sep 09, 2008 50.35 50.41 47.86 47.94 62,765 -2.79(-5.49%)
Sep 08, 2008 52.29 52.64 49.78 50.72 43,584 +2.07(+4.26%)
Sep 05, 2008 48.69 48.69 47.40 48.65 0 +0.10(+0.20%)
Sep 04, 2008 51.18 51.18 48.55 48.55 29,260 -3.08(-5.96%)
Sep 03, 2008 51.16 51.73 51.00 51.63 17,501 +0.30(+0.59%)
Sep 02, 2008 50.18 51.96 50.18 51.33 27,624 +0.47(+0.93%)
Aug 29, 2008 51.86 52.09 50.85 50.85 0 -1.17(-2.25%)
Aug 28, 2008 50.86 52.02 50.85 52.02 32,190 +2.29(+4.61%)
Aug 27, 2008 49.52 49.91 49.43 49.73 16,374 +0.70(+1.42%)
Aug 26, 2008 49.42 49.88 48.90 49.04 64,711 -0.02(-0.03%)
Aug 25, 2008 50.28 50.28 48.79 49.05 37,435 -0.52(-1.05%)
Aug 22, 2008 50.11 50.11 49.03 49.57 0 +1.46(+3.04%)
Aug 21, 2008 48.25 48.62 48.00 48.11 37,272 -1.48(-2.99%)
Aug 20, 2008 49.30 49.82 49.13 49.59 68,021 +1.32(+2.73%)
Aug 19, 2008 49.03 49.04 48.15 48.27 28,223 -1.16(-2.36%)
Aug 18, 2008 50.76 50.76 49.39 49.44 27,365 -0.95(-1.89%)
Aug 15, 2008 50.07 50.42 49.79 50.39 0 -0.17(-0.34%)
Aug 14, 2008 49.90 50.89 49.90 50.56 68,233 -2.64(-4.97%)
Aug 13, 2008 52.46 53.21 50.93 53.21 71,937 -0.14(-0.26%)
Aug 12, 2008 54.99 54.99 53.33 53.34 41,312 -1.82(-3.30%)
Aug 11, 2008 55.58 55.90 53.64 55.17 64,857 +0.75(+1.38%)
Aug 08, 2008 52.85 54.47 52.85 54.41 48,323 +2.52(+4.86%)
Aug 07, 2008 52.95 53.24 51.68 51.89 34,771 -1.85(-3.45%)
Aug 06, 2008 52.71 54.06 52.58 53.75 27,062 +1.32(+2.53%)
Aug 05, 2008 50.75 52.44 50.75 52.42 26,876 +3.02(+6.11%)
Aug 04, 2008 51.03 51.03 49.19 49.40 19,485 -0.22(-0.45%)
Aug 01, 2008 50.40 50.41 49.19 49.63 38,446 -2.02(-3.91%)
Jul 31, 2008 51.23 51.74 50.84 51.65 57,476 +0.58(+1.14%)
Jul 30, 2008 50.66 51.30 50.48 51.07 27,987 +0.41(+0.80%)
Jul 29, 2008 50.66 50.66 48.90 50.66 38,132 +2.40(+4.97%)
Jul 28, 2008 49.72 49.74 48.24 48.26 41,502 -5.66(-10.49%)
Jul 25, 2008 53.52 54.09 53.52 53.92 12,660 +0.19(+0.35%)
Jul 24, 2008 55.24 55.50 53.08 53.73 33,612 -0.57(-1.05%)
Jul 23, 2008 53.65 54.84 53.56 54.30 34,168 +2.47(+4.76%)
Jul 22, 2008 50.89 51.83 50.58 51.83 33,563 -0.15(-0.29%)
Jul 21, 2008 52.26 52.63 51.86 51.98 39,440 +1.59(+3.15%)
Jul 18, 2008 50.00 50.74 49.93 50.40 39,897 -0.69(-1.35%)
Jul 17, 2008 50.87 51.42 50.72 51.08 50,262 +1.40(+2.81%)
Jul 16, 2008 47.95 49.84 47.73 49.69 53,216 +3.69(+8.01%)
Jul 15, 2008 46.56 46.84 45.31 46.00 62,679 -0.90(-1.92%)
Jul 14, 2008 47.78 48.16 46.59 46.90 45,426 +1.08(+2.37%)
Jul 11, 2008 46.27 46.47 45.34 45.82 33,338 -0.92(-1.96%)
Jul 10, 2008 46.23 47.13 46.18 46.73 53,029 +0.50(+1.09%)
Jul 09, 2008 50.54 50.54 46.23 46.23 41,211 -2.37(-4.87%)
Jul 08, 2008 47.64 48.60 47.07 48.60 65,538 +0.60(+1.24%)
Jul 07, 2008 48.44 48.93 47.41 48.00 61,752 -0.14(-0.29%)
Jul 04, 2008 47.86 48.57 47.57 48.14 31,377 +0.00(+0.00%)
Jul 03, 2008 47.86 48.57 47.57 48.14 31,377 +2.02(+4.37%)
Jul 02, 2008 47.31 47.56 46.12 46.12 35,233 -0.36(-0.78%)
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.