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 (%)
Mar 30, 2012 65.90 65.90 65.24 65.67 73,127 +0.37(+0.57%)
Mar 29, 2012 65.09 65.35 64.54 65.30 37,921 -0.32(-0.49%)
Mar 28, 2012 65.65 65.68 64.96 65.62 71,934 +0.33(+0.50%)
Mar 27, 2012 65.77 65.90 65.29 65.29 31,773 -0.24(-0.37%)
Mar 26, 2012 65.28 65.69 65.27 65.53 92,069 +1.12(+1.74%)
Mar 23, 2012 63.83 64.59 63.51 64.41 38,520 +1.02(+1.60%)
Mar 22, 2012 63.09 63.41 62.87 63.40 42,251 -0.03(-0.05%)
Mar 21, 2012 63.60 63.68 63.15 63.43 59,248 -0.65(-1.02%)
Mar 20, 2012 63.90 64.25 63.50 64.08 65,819 -1.21(-1.85%)
Mar 19, 2012 65.11 65.49 64.68 65.29 54,852 +0.23(+0.35%)
Mar 16, 2012 65.04 65.20 64.82 65.06 63,416 +0.97(+1.51%)
Mar 15, 2012 63.50 64.09 63.21 64.09 46,365 +0.74(+1.17%)
Mar 14, 2012 63.50 63.70 63.11 63.35 210,291 -0.62(-0.97%)
Mar 13, 2012 63.03 63.97 62.92 63.97 92,981 +1.52(+2.44%)
Mar 12, 2012 62.43 62.63 62.19 62.45 55,375 -0.86(-1.36%)
Mar 09, 2012 63.43 63.76 63.27 63.31 43,220 -0.10(-0.16%)
Mar 08, 2012 63.02 63.51 62.76 63.41 44,361 +0.91(+1.45%)
Mar 07, 2012 61.92 62.63 61.82 62.51 50,958 +0.51(+0.82%)
Mar 06, 2012 62.31 62.63 61.75 62.00 104,691 -1.66(-2.61%)
Mar 05, 2012 64.33 64.33 63.47 63.66 43,573 -0.73(-1.14%)
Mar 02, 2012 64.66 64.66 64.14 64.40 33,342 -0.62(-0.96%)
Mar 01, 2012 64.49 65.33 64.49 65.02 45,887 +0.66(+1.02%)
Feb 29, 2012 65.18 65.47 64.24 64.36 44,460 -0.47(-0.72%)
Feb 28, 2012 64.30 64.89 64.26 64.83 82,627 +0.33(+0.52%)
Feb 27, 2012 63.79 64.76 63.50 64.49 37,086 +0.18(+0.29%)
Feb 24, 2012 64.13 64.56 64.10 64.31 56,899 +0.36(+0.57%)
Feb 23, 2012 63.86 64.09 63.44 63.95 40,947 +0.09(+0.14%)
Feb 22, 2012 63.58 64.02 63.44 63.85 57,350 +0.11(+0.17%)
Feb 21, 2012 63.49 64.04 63.44 63.74 103,367 +1.05(+1.68%)
Feb 17, 2012 62.98 63.04 62.63 62.69 78,416 -0.83(-1.31%)
Feb 16, 2012 62.87 63.88 62.85 63.52 92,542 -0.69(-1.08%)
Feb 15, 2012 64.83 64.93 64.12 64.22 31,887 -0.38(-0.58%)
Feb 14, 2012 64.71 64.82 64.08 64.59 46,667 -0.99(-1.51%)
Feb 13, 2012 65.42 65.67 65.19 65.58 33,463 +1.50(+2.34%)
Feb 10, 2012 64.26 64.41 63.95 64.08 40,689 -1.71(-2.61%)
Feb 09, 2012 66.17 66.17 65.75 65.79 28,528 +0.47(+0.72%)
Feb 08, 2012 65.52 65.72 64.94 65.32 57,185 -0.23(-0.34%)
Feb 07, 2012 65.36 65.78 65.17 65.54 36,774 -0.03(-0.04%)
Feb 06, 2012 65.12 65.73 65.12 65.57 63,646 -0.51(-0.78%)
Feb 03, 2012 65.38 66.16 65.23 66.09 138,524 +1.10(+1.69%)
Feb 02, 2012 64.96 65.18 64.66 64.99 42,244 -0.14(-0.21%)
Feb 01, 2012 65.35 65.65 65.13 65.13 36,387 +0.29(+0.45%)
Jan 31, 2012 65.43 65.49 64.51 64.83 29,964 +0.07(+0.11%)
Jan 30, 2012 64.00 64.87 63.91 64.76 51,098 -0.83(-1.26%)
Jan 27, 2012 65.18 65.69 64.88 65.59 36,090 +0.09(+0.14%)
Jan 26, 2012 65.91 66.35 65.17 65.50 82,085 +0.18(+0.27%)
Jan 25, 2012 63.80 65.50 63.63 65.32 55,564 +2.83(+4.53%)
Jan 24, 2012 62.07 62.78 61.91 62.49 89,040 -0.20(-0.31%)
Jan 23, 2012 62.70 63.06 62.35 62.69 70,879 -0.24(-0.38%)
Jan 20, 2012 62.66 62.94 62.42 62.92 37,522 +0.17(+0.28%)
Jan 19, 2012 62.56 62.83 62.27 62.75 44,844 +0.12(+0.18%)
Jan 18, 2012 61.65 62.72 61.64 62.63 29,115 +0.91(+1.48%)
Jan 17, 2012 62.20 62.23 61.63 61.72 33,713 +0.28(+0.46%)
Jan 13, 2012 61.13 61.47 60.61 61.44 50,395 -0.58(-0.93%)
Jan 12, 2012 61.84 62.17 61.18 62.02 27,461 +0.30(+0.49%)
Jan 11, 2012 61.16 61.82 60.93 61.72 54,143 +1.04(+1.72%)
Jan 10, 2012 60.50 60.91 60.48 60.67 61,471 +1.07(+1.80%)
Jan 09, 2012 59.60 59.62 59.03 59.60 31,565 +0.18(+0.31%)
Jan 06, 2012 59.87 59.87 58.88 59.41 52,224 -1.24(-2.04%)
Jan 05, 2012 60.21 60.67 59.76 60.65 53,596 -0.56(-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.