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 (%)
Jan 29, 2016 15.78 16.03 15.78 16.01 1,087,968 +0.32(+2.05%)
Jan 28, 2016 15.89 15.90 15.62 15.69 379,213 +0.21(+1.37%)
Jan 27, 2016 15.63 15.78 15.38 15.48 293,615 -0.28(-1.76%)
Jan 26, 2016 15.60 15.79 15.55 15.76 283,877 +0.34(+2.18%)
Jan 25, 2016 15.53 15.70 15.41 15.42 370,716 -0.12(-0.75%)
Jan 22, 2016 15.57 15.63 15.46 15.54 280,963 +0.20(+1.33%)
Jan 21, 2016 15.16 15.44 14.98 15.33 311,935 +0.16(+1.06%)
Jan 20, 2016 15.11 15.28 14.76 15.17 505,447 -0.39(-2.49%)
Jan 19, 2016 15.72 15.74 15.44 15.56 611,727 +0.31(+2.01%)
Jan 15, 2016 15.30 15.25 15.25 15.25 389,177 -0.79(-4.91%)
Jan 14, 2016 15.75 16.17 15.68 16.04 354,678 +0.40(+2.57%)
Jan 13, 2016 16.00 16.11 15.58 15.64 235,878 -0.21(-1.33%)
Jan 12, 2016 15.73 15.86 15.61 15.85 294,272 +0.31(+2.02%)
Jan 11, 2016 15.65 15.71 15.36 15.54 396,881 +0.07(+0.42%)
Jan 08, 2016 15.82 15.84 15.45 15.47 336,473 -0.32(-2.03%)
Jan 07, 2016 15.84 16.06 15.74 15.79 406,058 -0.69(-4.20%)
Jan 06, 2016 16.60 16.68 16.46 16.49 292,645 -0.63(-3.71%)
Jan 05, 2016 17.22 17.25 16.95 17.12 404,345 -0.20(-1.14%)
Jan 04, 2016 17.11 17.34 16.98 17.32 480,751 -0.36(-2.02%)
Dec 31, 2015 17.70 17.68 17.68 17.68 157,782 -0.05(-0.29%)
Dec 30, 2015 17.72 17.86 17.70 17.73 280,610 +0.11(+0.62%)
Dec 29, 2015 17.46 17.72 17.38 17.62 357,012 +0.48(+2.81%)
Dec 28, 2015 17.21 17.21 17.03 17.14 325,235 -0.09(-0.55%)
Dec 24, 2015 17.19 17.23 17.23 17.23 98,562 +0.07(+0.38%)
Dec 23, 2015 17.00 17.21 16.96 17.16 306,562 +0.26(+1.55%)
Dec 22, 2015 16.87 16.95 16.71 16.90 424,121 +0.01(+0.04%)
Dec 21, 2015 16.93 17.00 16.78 16.89 360,006 +0.18(+1.05%)
Dec 18, 2015 16.72 16.89 16.66 16.72 1,058,696 +0.20(+1.19%)
Dec 17, 2015 16.71 16.84 16.52 16.52 317,694 -0.16(-0.96%)
Dec 16, 2015 16.49 16.70 16.37 16.68 330,060 +0.42(+2.56%)
Dec 15, 2015 16.30 16.33 16.16 16.27 340,368 +0.15(+0.90%)
Dec 14, 2015 16.11 16.20 15.96 16.12 313,043 -0.13(-0.81%)
Dec 11, 2015 16.38 16.46 16.20 16.25 217,299 -0.42(-2.49%)
Dec 10, 2015 16.61 16.76 16.61 16.67 226,038 -0.11(-0.65%)
Dec 09, 2015 16.79 17.00 16.58 16.78 405,602 -0.04(-0.26%)
Dec 08, 2015 16.78 16.94 16.73 16.82 289,259 -0.26(-1.54%)
Dec 07, 2015 17.26 17.31 17.02 17.08 273,219 -0.34(-1.93%)
Dec 04, 2015 17.20 17.42 17.15 17.42 196,994 +0.11(+0.63%)
Dec 03, 2015 17.52 17.54 17.26 17.31 217,082 -0.12(-0.71%)
Dec 02, 2015 17.58 17.61 17.35 17.43 325,919 +0.01(+0.04%)
Dec 01, 2015 17.27 17.43 17.27 17.43 347,279 +0.47(+2.75%)
Nov 30, 2015 16.95 17.03 16.93 16.96 239,454 +0.23(+1.40%)
Nov 27, 2015 16.76 16.78 16.71 16.73 80,083 -0.01(-0.04%)
Nov 25, 2015 16.85 16.73 16.73 16.73 143,662 -0.12(-0.69%)
Nov 24, 2015 16.67 16.87 16.64 16.85 369,233 +0.07(+0.43%)
Nov 23, 2015 16.78 16.82 16.73 16.78 257,239 -0.06(-0.35%)
Nov 20, 2015 16.81 16.93 16.78 16.84 388,001 +0.26(+1.59%)
Nov 19, 2015 16.36 16.65 16.29 16.57 667,883 +0.38(+2.34%)
Nov 18, 2015 16.03 16.20 16.03 16.19 191,826 +0.23(+1.42%)
Nov 17, 2015 16.02 16.14 15.94 15.97 911,686 -0.03(-0.18%)
Nov 16, 2015 15.86 16.03 15.56 16.00 641,730 +0.26(+1.62%)
Nov 13, 2015 15.84 15.92 15.72 15.74 216,177 -0.07(-0.46%)
Nov 12, 2015 15.86 15.92 15.78 15.82 244,029 +0.19(+1.23%)
Nov 11, 2015 15.57 15.68 15.55 15.62 216,894 +0.03(+0.18%)
Nov 10, 2015 15.55 15.64 15.52 15.60 406,648 -0.01(-0.05%)
Nov 09, 2015 15.56 15.63 15.51 15.60 531,792 -0.23(-1.47%)
Nov 06, 2015 15.84 15.84 15.64 15.84 180,130 +0.02(+0.13%)
Nov 05, 2015 15.81 15.93 15.69 15.81 173,402 -0.03(-0.18%)
Nov 04, 2015 15.97 15.98 15.74 15.84 138,072 -0.15(-0.93%)
Nov 03, 2015 15.83 16.08 15.81 15.99 148,912 +0.28(+1.75%)
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.