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, 2014 18.79 18.92 18.76 18.87 256,866 +0.30(+1.63%)
Sep 29, 2014 18.58 18.66 18.51 18.57 235,959 -0.30(-1.57%)
Sep 26, 2014 18.78 18.91 18.74 18.86 287,189 +0.01(+0.07%)
Sep 25, 2014 19.00 19.03 18.81 18.85 337,946 -0.67(-3.44%)
Sep 24, 2014 19.38 19.52 19.34 19.52 160,351 +0.11(+0.59%)
Sep 23, 2014 19.52 19.52 19.30 19.41 233,576 +0.07(+0.38%)
Sep 22, 2014 19.70 19.77 19.29 19.33 322,296 -0.60(-3.03%)
Sep 19, 2014 20.09 20.09 19.88 19.94 172,358 -0.13(-0.67%)
Sep 18, 2014 19.89 20.07 19.89 20.07 118,569 +0.23(+1.18%)
Sep 17, 2014 20.08 20.17 19.69 19.84 254,611 -0.75(-3.65%)
Sep 16, 2014 20.32 20.63 20.28 20.59 146,322 +0.05(+0.26%)
Sep 15, 2014 20.59 20.59 20.46 20.54 146,583 -0.29(-1.39%)
Sep 12, 2014 20.86 20.89 20.79 20.83 156,748 -0.40(-1.90%)
Sep 11, 2014 21.19 21.27 21.18 21.23 105,277 -0.32(-1.46%)
Sep 10, 2014 21.40 21.60 21.36 21.54 331,383 +0.20(+0.94%)
Sep 09, 2014 21.49 21.50 21.31 21.34 161,630 -0.28(-1.27%)
Sep 08, 2014 21.77 21.79 21.57 21.62 78,556 -0.37(-1.68%)
Sep 05, 2014 21.91 21.97 21.82 21.99 98,023 +0.02(+0.09%)
Sep 04, 2014 22.11 22.15 21.93 21.97 84,813 -0.19(-0.85%)
Sep 03, 2014 22.09 22.15 22.09 22.15 79,681 +0.15(+0.70%)
Sep 02, 2014 21.97 22.03 21.92 22.00 84,834 -0.06(-0.27%)
Aug 29, 2014 22.07 22.06 22.06 22.06 62,113 +0.05(+0.24%)
Aug 28, 2014 22.03 22.05 21.96 22.01 76,707 -0.03(-0.12%)
Aug 27, 2014 22.00 22.06 21.99 22.03 79,110 +0.15(+0.67%)
Aug 26, 2014 21.93 21.94 21.87 21.89 66,574 +0.06(+0.28%)
Aug 25, 2014 21.87 21.87 21.75 21.83 81,131 +0.03(+0.12%)
Aug 22, 2014 21.90 21.92 21.75 21.80 72,805 -0.15(-0.67%)
Aug 21, 2014 21.83 21.95 21.83 21.95 107,965 +0.07(+0.31%)
Aug 20, 2014 21.79 21.94 21.79 21.88 78,455 +0.10(+0.46%)
Aug 19, 2014 21.75 21.79 21.68 21.78 81,621 +0.23(+1.09%)
Aug 18, 2014 21.51 21.55 21.44 21.54 56,529 +0.18(+0.85%)
Aug 15, 2014 21.38 21.42 21.23 21.36 94,889 +0.03(+0.16%)
Aug 14, 2014 21.30 21.33 21.25 21.33 83,938 +0.19(+0.89%)
Aug 13, 2014 21.05 21.15 21.05 21.14 77,729 +0.26(+1.22%)
Aug 12, 2014 20.87 20.94 20.82 20.89 98,756 +0.27(+1.30%)
Aug 11, 2014 20.63 20.66 20.60 20.62 122,664 -0.19(-0.94%)
Aug 08, 2014 20.68 20.79 20.61 20.81 88,828 -0.05(-0.26%)
Aug 07, 2014 21.01 21.03 20.77 20.87 81,556 -0.31(-1.46%)
Aug 06, 2014 21.01 21.23 20.98 21.17 100,635 +0.23(+1.12%)
Aug 05, 2014 21.11 21.11 20.88 20.94 86,105 -0.37(-1.73%)
Aug 04, 2014 21.20 21.34 21.16 21.31 124,602 +0.05(+0.25%)
Aug 01, 2014 21.19 21.34 21.15 21.25 109,300 -0.15(-0.72%)
Jul 31, 2014 21.56 21.60 21.38 21.41 127,731 -0.19(-0.90%)
Jul 30, 2014 21.65 21.68 21.52 21.60 75,501 +0.01(+0.03%)
Jul 29, 2014 21.67 21.73 21.56 21.60 63,683 -0.06(-0.28%)
Jul 28, 2014 21.65 21.66 21.53 21.66 123,229 +0.01(+0.03%)
Jul 25, 2014 21.72 21.74 21.61 21.65 84,169 -0.01(-0.03%)
Jul 24, 2014 21.72 21.72 21.62 21.66 94,370 -0.05(-0.25%)
Jul 23, 2014 21.64 21.74 21.62 21.71 81,231 +0.21(+0.97%)
Jul 22, 2014 21.56 21.56 21.45 21.50 118,280 -0.01(-0.06%)
Jul 21, 2014 21.36 21.58 21.31 21.52 474,274 +0.01(+0.03%)
Jul 18, 2014 21.36 21.55 21.35 21.51 85,207 +0.46(+2.20%)
Jul 17, 2014 21.26 21.28 21.03 21.05 99,395 -0.36(-1.69%)
Jul 16, 2014 21.45 21.45 21.34 21.41 144,311 -0.11(-0.50%)
Jul 15, 2014 21.52 21.61 21.37 21.52 182,448 -0.16(-0.74%)
Jul 14, 2014 21.66 21.69 21.63 21.68 94,437 +0.15(+0.69%)
Jul 11, 2014 21.50 21.54 21.43 21.53 118,164 +0.19(+0.91%)
Jul 10, 2014 21.18 21.34 21.13 21.34 114,653 -0.18(-0.84%)
Jul 09, 2014 21.42 21.54 21.35 21.52 79,908 -0.02(-0.09%)
Jul 08, 2014 21.61 21.62 21.50 21.54 85,870 -0.15(-0.68%)
Jul 07, 2014 21.64 21.69 21.62 21.68 109,059 -0.01(-0.03%)
Jul 03, 2014 21.55 21.69 21.69 21.69 88,925 +0.13(+0.59%)
Jul 02, 2014 21.55 21.58 21.50 21.56 125,735 +0.09(+0.41%)
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.