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 (%)
Dec 30, 2016 18.19 18.19 18.19 0 -0.13(-0.72%)
Dec 29, 2016 18.35 18.42 18.30 18.32 107,506 +0.07(+0.38%)
Dec 28, 2016 18.28 18.37 18.24 18.25 115,555 +0.06(+0.34%)
Dec 27, 2016 18.14 18.23 18.14 18.19 125,988 +0.09(+0.51%)
Dec 23, 2016 18.10 18.10 18.10 0 -0.15(-0.85%)
Dec 22, 2016 18.29 18.32 18.21 18.25 137,165 +0.05(+0.26%)
Dec 21, 2016 18.25 18.26 18.17 18.21 603,967 -0.04(-0.21%)
Dec 20, 2016 18.25 18.32 18.20 18.25 356,244 +0.09(+0.47%)
Dec 19, 2016 18.21 18.25 18.15 18.16 110,946 -0.02(-0.08%)
Dec 16, 2016 18.28 18.28 18.14 18.18 313,688 -0.22(-1.22%)
Dec 15, 2016 18.37 18.45 18.35 18.40 368,190 -0.01(-0.04%)
Dec 14, 2016 18.69 18.82 18.37 18.41 318,109 -0.21(-1.12%)
Dec 13, 2016 18.63 18.73 18.59 18.62 525,676 -0.05(-0.25%)
Dec 12, 2016 18.71 18.76 18.63 18.66 174,678 -0.04(-0.21%)
Dec 09, 2016 18.68 18.75 18.62 18.70 125,431 +0.02(+0.12%)
Dec 08, 2016 18.67 18.71 18.61 18.68 186,637 +0.14(+0.75%)
Dec 07, 2016 18.29 18.55 18.28 18.54 303,720 +0.40(+2.22%)
Dec 06, 2016 18.05 18.15 18.00 18.14 233,136 -0.03(-0.17%)
Dec 05, 2016 18.14 18.20 18.08 18.17 171,068 -0.05(-0.30%)
Dec 02, 2016 18.12 18.22 18.09 18.22 107,059 +0.05(+0.26%)
Dec 01, 2016 18.20 18.23 18.07 18.18 131,559 +0.11(+0.60%)
Nov 30, 2016 18.20 18.21 18.05 18.07 254,046 -0.15(-0.81%)
Nov 29, 2016 18.11 18.24 18.06 18.21 161,864 +0.09(+0.47%)
Nov 28, 2016 18.12 18.19 18.06 18.13 142,140 -0.14(-0.76%)
Nov 25, 2016 18.21 18.28 18.19 18.27 98,984 +0.15(+0.86%)
Nov 23, 2016 18.11 18.11 18.11 0 +0.16(+0.91%)
Nov 22, 2016 17.93 17.96 17.90 17.95 259,263 -0.01(-0.04%)
Nov 21, 2016 17.84 17.97 17.83 17.96 223,191 +0.25(+1.40%)
Nov 18, 2016 17.71 17.80 17.63 17.71 195,614 -0.14(-0.78%)
Nov 17, 2016 17.87 17.99 17.78 17.85 203,730 -0.10(-0.56%)
Nov 16, 2016 17.93 18.01 17.88 17.95 259,143 -0.31(-1.70%)
Nov 15, 2016 17.96 18.26 17.90 18.26 229,205 +0.28(+1.54%)
Nov 14, 2016 17.95 18.06 17.89 17.98 220,967 -0.06(-0.33%)
Nov 11, 2016 18.13 18.13 17.89 18.04 131,289 +0.23(+1.31%)
Nov 10, 2016 17.86 17.92 17.65 17.81 170,847 +0.08(+0.47%)
Nov 09, 2016 17.55 17.84 17.53 17.73 172,159 -0.10(-0.55%)
Nov 08, 2016 17.61 17.86 17.51 17.83 147,608 +0.04(+0.21%)
Nov 07, 2016 17.71 17.83 17.68 17.79 157,119 +0.72(+4.19%)
Nov 04, 2016 17.16 17.19 17.07 17.07 97,500 -0.15(-0.87%)
Nov 03, 2016 17.26 17.31 17.17 17.22 118,313 +0.02(+0.09%)
Nov 02, 2016 17.34 17.34 17.20 17.21 73,070 -0.21(-1.21%)
Nov 01, 2016 17.63 17.63 17.34 17.42 88,857 -0.05(-0.26%)
Oct 31, 2016 17.43 17.51 17.36 17.46 98,638 +0.17(+1.00%)
Oct 28, 2016 17.31 17.35 17.19 17.29 73,140 -0.14(-0.82%)
Oct 27, 2016 17.51 17.55 17.41 17.43 78,769 -0.15(-0.86%)
Oct 26, 2016 17.62 17.69 17.55 17.59 105,271 -0.15(-0.85%)
Oct 25, 2016 17.71 17.79 17.68 17.74 125,452 +0.18(+1.03%)
Oct 24, 2016 17.55 17.59 17.48 17.55 91,269 +0.16(+0.91%)
Oct 21, 2016 17.34 17.41 17.28 17.40 83,899 +0.05(+0.30%)
Oct 20, 2016 17.39 17.42 17.27 17.34 122,519 -0.29(-1.62%)
Oct 19, 2016 17.53 17.68 17.47 17.63 117,795 +0.09(+0.51%)
Oct 18, 2016 17.59 17.59 17.49 17.54 118,784 +0.23(+1.35%)
Oct 17, 2016 17.35 17.37 17.25 17.31 144,794 +0.01(+0.04%)
Oct 14, 2016 17.40 17.47 17.28 17.30 93,803 -0.01(-0.04%)
Oct 13, 2016 17.31 17.35 17.10 17.31 170,735 -0.20(-1.16%)
Oct 12, 2016 17.51 17.56 17.42 17.51 104,718 +0.21(+1.22%)
Oct 11, 2016 17.48 17.48 17.24 17.30 99,974 -0.38(-2.17%)
Oct 10, 2016 17.67 17.77 17.64 17.68 109,006 +0.19(+1.08%)
Oct 07, 2016 17.50 17.53 17.32 17.49 162,566 +0.12(+0.69%)
Oct 06, 2016 17.32 17.42 17.26 17.37 114,449 -0.04(-0.22%)
Oct 05, 2016 17.31 17.46 17.31 17.41 234,323 +0.29(+1.67%)
Oct 04, 2016 17.29 17.33 17.09 17.13 120,830 -0.16(-0.91%)
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.