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 31, 2016 17.00 17.12 16.93 16.97 214,805 +0.04(+0.26%)
Mar 30, 2016 16.86 17.05 16.86 16.92 327,837 +0.07(+0.39%)
Mar 29, 2016 16.65 16.88 16.39 16.86 355,809 -0.25(-1.45%)
Mar 28, 2016 17.32 17.32 17.09 17.11 401,826 -0.04(-0.21%)
Mar 24, 2016 17.14 17.14 17.14 17.14 263,335 -0.51(-2.89%)
Mar 23, 2016 17.88 17.89 17.65 17.65 95,608 -0.34(-1.87%)
Mar 22, 2016 17.89 18.08 17.87 17.99 162,161 -0.09(-0.52%)
Mar 21, 2016 18.08 18.18 18.02 18.08 121,286 -0.07(-0.40%)
Mar 18, 2016 18.25 18.35 18.16 18.16 321,815 -0.23(-1.23%)
Mar 17, 2016 18.37 18.47 18.11 18.38 253,626 +0.26(+1.45%)
Mar 16, 2016 17.52 18.13 17.52 18.12 458,707 +0.53(+2.99%)
Mar 15, 2016 17.62 17.64 17.43 17.60 292,143 -0.37(-2.07%)
Mar 14, 2016 18.00 18.08 17.91 17.97 237,757 -0.30(-1.64%)
Mar 11, 2016 18.14 18.27 18.03 18.27 235,244 +0.57(+3.22%)
Mar 10, 2016 17.84 17.87 17.46 17.70 220,638 -0.07(-0.41%)
Mar 09, 2016 17.75 17.85 17.67 17.77 423,211 +0.57(+3.31%)
Mar 08, 2016 17.36 17.36 17.16 17.20 226,601 -0.39(-2.24%)
Mar 07, 2016 17.29 17.60 17.29 17.60 367,864 +0.35(+2.03%)
Mar 04, 2016 17.00 17.34 17.00 17.25 223,526 +0.49(+2.92%)
Mar 03, 2016 16.63 16.76 16.61 16.76 189,463 +0.36(+2.18%)
Mar 02, 2016 16.09 16.45 16.09 16.40 258,373 +0.69(+4.36%)
Mar 01, 2016 15.41 15.71 15.39 15.71 420,512 +0.79(+5.28%)
Feb 29, 2016 15.01 15.14 14.92 14.93 238,503 -0.03(-0.20%)
Feb 26, 2016 15.19 15.19 14.93 14.95 280,242 -0.19(-1.25%)
Feb 25, 2016 15.08 15.17 14.92 15.14 317,324 +0.04(+0.29%)
Feb 24, 2016 14.87 15.12 14.71 15.10 249,469 -0.36(-2.31%)
Feb 23, 2016 15.65 15.65 15.37 15.46 268,281 -0.47(-2.98%)
Feb 22, 2016 15.87 15.96 15.85 15.93 330,451 +0.48(+3.12%)
Feb 19, 2016 15.39 15.47 15.29 15.45 288,214 -0.07(-0.47%)
Feb 18, 2016 15.45 15.66 15.45 15.52 299,215 +0.04(+0.24%)
Feb 17, 2016 15.15 15.51 15.12 15.49 507,726 +0.46(+3.06%)
Feb 16, 2016 15.09 15.09 14.84 15.03 297,019 +0.23(+1.53%)
Feb 12, 2016 14.59 14.80 14.80 14.80 348,738 +0.12(+0.79%)
Feb 11, 2016 14.60 14.80 14.53 14.68 374,064 -0.09(-0.64%)
Feb 10, 2016 14.85 14.98 14.74 14.78 179,979 +0.01(+0.05%)
Feb 09, 2016 14.64 14.88 14.60 14.77 286,075 -0.64(-4.17%)
Feb 08, 2016 15.40 15.44 15.22 15.41 249,879 -0.09(-0.56%)
Feb 05, 2016 15.82 15.82 15.44 15.50 171,402 -0.46(-2.88%)
Feb 04, 2016 15.91 16.11 15.86 15.96 297,058 +0.42(+2.67%)
Feb 03, 2016 15.67 15.72 15.06 15.55 487,376 +0.17(+1.09%)
Feb 02, 2016 15.68 15.68 15.32 15.38 371,980 -0.65(-4.05%)
Feb 01, 2016 15.74 16.05 15.68 16.03 533,906 +0.01(+0.09%)
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%)
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.