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, 2020 11.26 11.39 11.24 11.27 226,075 +0.00(+0.00%)
Sep 29, 2020 11.41 11.48 11.21 11.27 222,517 -0.24(-2.11%)
Sep 28, 2020 11.50 11.57 11.45 11.52 317,295 +0.01(+0.08%)
Sep 25, 2020 11.32 11.52 11.30 11.51 334,873 +0.70(+6.50%)
Sep 24, 2020 10.70 10.91 10.63 10.80 300,013 +0.11(+1.05%)
Sep 23, 2020 10.85 10.95 10.66 10.69 233,837 -0.15(-1.38%)
Sep 22, 2020 10.82 10.91 10.71 10.84 223,959 -0.03(-0.26%)
Sep 21, 2020 11.04 11.04 10.78 10.87 262,127 -0.41(-3.65%)
Sep 18, 2020 11.41 11.41 11.22 11.28 168,878 -0.27(-2.35%)
Sep 17, 2020 11.47 11.56 11.43 11.55 134,953 +0.04(+0.32%)
Sep 16, 2020 11.53 11.62 11.48 11.52 214,157 +0.03(+0.24%)
Sep 15, 2020 11.56 11.57 11.48 11.49 186,961 -0.11(-0.97%)
Sep 14, 2020 11.57 11.68 11.53 11.60 206,102 +0.14(+1.23%)
Sep 11, 2020 11.42 11.50 11.34 11.46 189,601 +0.10(+0.91%)
Sep 10, 2020 11.61 11.61 11.34 11.36 341,251 -0.36(-3.04%)
Sep 09, 2020 11.61 11.74 11.61 11.71 190,408 +0.08(+0.73%)
Sep 08, 2020 11.73 11.74 11.61 11.63 198,320 -0.07(-0.64%)
Sep 04, 2020 11.64 11.73 11.35 11.70 283,921 -0.03(-0.24%)
Sep 03, 2020 11.96 12.07 11.67 11.73 395,956 -0.20(-1.65%)
Sep 02, 2020 11.80 11.96 11.80 11.93 189,494 +0.17(+1.43%)
Sep 01, 2020 11.73 11.86 11.67 11.76 124,760 -0.17(-1.41%)
Aug 31, 2020 11.97 12.02 11.90 11.93 198,240 -0.10(-0.86%)
Aug 28, 2020 11.98 12.05 11.95 12.03 201,671 +0.23(+1.98%)
Aug 27, 2020 11.80 11.87 11.73 11.80 226,777 -0.08(-0.71%)
Aug 26, 2020 11.91 11.92 11.81 11.88 172,877 -0.14(-1.17%)
Aug 25, 2020 11.84 12.11 11.84 12.02 289,216 +0.40(+3.47%)
Aug 24, 2020 11.55 11.64 11.51 11.62 395,821 +0.07(+0.65%)
Aug 21, 2020 11.47 11.54 11.42 11.54 230,405 -0.03(-0.24%)
Aug 20, 2020 11.48 11.60 11.45 11.57 164,884 -0.07(-0.64%)
Aug 19, 2020 11.63 11.79 11.62 11.65 212,428 +0.17(+1.47%)
Aug 18, 2020 11.58 11.63 11.37 11.48 373,873 -0.38(-3.24%)
Aug 17, 2020 11.86 11.92 11.82 11.86 196,179 -0.13(-1.09%)
Aug 14, 2020 11.89 12.01 11.87 11.99 208,935 +0.07(+0.63%)
Aug 13, 2020 12.02 12.02 11.86 11.92 233,776 -0.28(-2.30%)
Aug 12, 2020 12.35 12.38 12.17 12.20 231,664 +0.18(+1.48%)
Aug 11, 2020 12.10 12.24 12.00 12.02 474,336 +0.36(+3.05%)
Aug 10, 2020 11.52 11.68 11.52 11.66 233,930 +0.36(+3.15%)
Aug 07, 2020 11.22 11.31 11.17 11.31 225,812 +0.01(+0.08%)
Aug 06, 2020 11.20 11.31 11.19 11.30 213,789 +0.08(+0.75%)
Aug 05, 2020 11.23 11.30 11.20 11.22 174,173 +0.00(+0.00%)
Aug 04, 2020 11.12 11.22 11.08 11.22 233,129 +0.09(+0.84%)
Aug 03, 2020 11.05 11.13 10.96 11.12 198,074 -0.25(-2.22%)
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%)
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.