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 (%)
Nov 30, 2021 14.68 14.74 14.09 14.36 702,516 -0.51(-3.43%)
Nov 29, 2021 15.05 15.05 14.71 14.87 353,708 -0.03(-0.20%)
Nov 26, 2021 15.12 15.12 14.79 14.90 127,012 -0.76(-4.85%)
Nov 24, 2021 15.67 15.71 15.60 15.66 89,941 -0.13(-0.82%)
Nov 23, 2021 15.70 15.82 15.70 15.79 134,694 +0.12(+0.77%)
Nov 22, 2021 15.71 15.78 15.61 15.67 148,481 -0.18(-1.14%)
Nov 19, 2021 15.91 16.00 15.85 15.85 116,878 -0.14(-0.88%)
Nov 18, 2021 16.04 16.05 15.96 15.99 168,563 -0.14(-0.87%)
Nov 17, 2021 16.39 16.39 16.07 16.13 125,146 -0.40(-2.42%)
Nov 16, 2021 16.60 16.64 16.49 16.53 205,718 -0.09(-0.54%)
Nov 15, 2021 16.72 16.76 16.60 16.62 139,052 +0.06(+0.36%)
Nov 12, 2021 16.48 16.59 16.48 16.56 66,230 -0.01(-0.06%)
Nov 11, 2021 16.73 16.73 16.54 16.57 110,042 -0.22(-1.31%)
Nov 10, 2021 16.68 16.79 247,684 +0.19(+1.14%)
Nov 09, 2021 16.78 16.78 16.43 16.60 276,958 -0.27(-1.60%)
Nov 08, 2021 16.89 16.97 16.83 16.87 172,125 +0.23(+1.36%)
Nov 05, 2021 16.70 16.81 16.58 16.64 162,698 +0.05(+0.29%)
Nov 04, 2021 16.79 16.79 16.40 16.59 146,033 -0.18(-1.05%)
Nov 03, 2021 16.66 16.92 16.66 16.77 197,718 +0.10(+0.58%)
Nov 02, 2021 17.22 17.22 16.57 16.67 286,443 -0.68(-3.93%)
Nov 01, 2021 17.54 19.06 19.06 17.36 265,020 -1.71(-8.95%)
Oct 29, 2021 19.25 19.25 18.93 19.06 83,369 -0.30(-1.56%)
Oct 28, 2021 19.15 19.38 19.15 19.36 79,973 +0.44(+2.32%)
Oct 27, 2021 19.01 19.04 18.81 18.92 83,386 -0.05(-0.26%)
Oct 26, 2021 18.93 18.97 66,727 +0.03(+0.15%)
Oct 25, 2021 18.80 18.98 18.78 18.94 58,267 +0.12(+0.62%)
Oct 22, 2021 18.79 18.89 18.67 18.83 73,264 +0.04(+0.21%)
Oct 21, 2021 18.81 18.89 18.71 18.79 68,254 -0.07(-0.36%)
Oct 20, 2021 18.72 18.86 18.72 18.86 46,349 +0.17(+0.89%)
Oct 19, 2021 18.52 18.69 18.52 18.69 63,049 +0.24(+1.32%)
Oct 18, 2021 18.43 18.47 18.38 18.45 77,699 -0.08(-0.42%)
Oct 15, 2021 18.41 18.55 18.41 18.52 64,098 +0.15(+0.80%)
Oct 14, 2021 18.32 18.40 18.32 18.38 47,944 +0.16(+0.86%)
Oct 13, 2021 18.21 18.26 18.09 18.22 76,707 -0.18(-0.95%)
Oct 12, 2021 18.57 18.59 18.37 18.40 90,816 -0.13(-0.68%)
Oct 11, 2021 18.62 18.73 18.51 18.52 39,517 -0.02(-0.11%)
Oct 08, 2021 18.52 18.55 18.48 18.54 40,305 -0.06(-0.31%)
Oct 07, 2021 18.51 18.70 18.49 18.60 84,257 +0.31(+1.71%)
Oct 06, 2021 18.11 18.29 18.01 18.29 61,567 -0.21(-1.16%)
Oct 05, 2021 18.38 18.60 18.32 18.51 321,984 +0.20(+1.12%)
Oct 04, 2021 18.28 18.42 18.15 18.30 100,645 +0.08(+0.43%)
Oct 01, 2021 18.04 18.26 17.93 18.22 126,872 +0.16(+0.86%)
Sep 30, 2021 18.07 18.19 17.96 18.07 101,893 +0.26(+1.48%)
Sep 29, 2021 17.69 17.81 17.67 17.80 105,942 +0.21(+1.22%)
Sep 28, 2021 17.89 17.93 17.56 17.59 147,973 -0.53(-2.91%)
Sep 27, 2021 17.95 18.15 17.95 18.12 99,871 +0.19(+1.03%)
Sep 24, 2021 17.82 17.94 17.82 17.93 47,503 -0.04(-0.22%)
Sep 23, 2021 17.90 18.02 17.83 17.97 69,272 +0.11(+0.60%)
Sep 22, 2021 17.68 18.16 17.66 17.86 223,868 +0.01(+0.05%)
Sep 21, 2021 17.86 17.92 17.72 17.85 131,508 +0.21(+1.22%)
Sep 20, 2021 17.83 17.83 17.52 17.64 176,513 -0.67(-3.67%)
Sep 17, 2021 18.45 18.48 18.22 18.31 59,055 -0.24(-1.31%)
Sep 16, 2021 18.56 18.59 18.42 18.55 91,358 -0.06(-0.31%)
Sep 15, 2021 18.44 18.61 18.40 18.61 55,264 +0.27(+1.49%)
Sep 14, 2021 18.51 18.51 18.28 18.34 154,758 -0.12(-0.63%)
Sep 13, 2021 18.52 18.52 18.36 18.46 67,114 +0.10(+0.53%)
Sep 10, 2021 18.58 18.58 18.31 18.36 72,370 -0.13(-0.69%)
Sep 09, 2021 18.56 18.58 18.40 18.49 75,653 -0.20(-1.10%)
Sep 08, 2021 18.78 18.79 18.62 18.69 104,994 -0.06(-0.31%)
Sep 07, 2021 18.79 18.82 18.70 18.75 68,728 -0.11(-0.57%)
Sep 03, 2021 18.87 18.88 18.73 18.86 79,204 -0.05(-0.26%)
Sep 02, 2021 18.85 18.91 18.77 18.91 87,826 +0.12(+0.62%)
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.