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 (%)
Aug 31, 2009 51.57 52.29 51.57 51.95 61,791 -0.08(-0.16%)
Aug 28, 2009 52.17 52.74 51.79 52.03 25,929 +0.20(+0.39%)
Aug 27, 2009 50.41 51.83 50.12 51.83 61,335 +2.03(+4.08%)
Aug 26, 2009 50.03 50.38 49.45 49.80 35,767 -0.46(-0.92%)
Aug 25, 2009 50.66 50.90 50.22 50.26 60,247 +0.02(+0.03%)
Aug 24, 2009 50.18 50.91 50.07 50.25 78,574 +1.29(+2.64%)
Aug 21, 2009 49.75 49.75 48.63 48.95 64,044 -0.60(-1.20%)
Aug 20, 2009 49.55 49.71 49.20 49.55 65,436 -0.68(-1.35%)
Aug 19, 2009 49.45 50.60 49.39 50.23 53,732 -0.29(-0.56%)
Aug 18, 2009 49.67 50.87 49.67 50.51 63,580 +1.05(+2.12%)
Aug 17, 2009 50.41 50.41 49.33 49.46 68,673 -2.08(-4.04%)
Aug 14, 2009 52.34 52.34 50.91 51.55 111,943 -0.44(-0.84%)
Aug 13, 2009 51.28 52.60 51.28 51.98 118,173 +2.20(+4.43%)
Aug 12, 2009 48.39 49.80 48.39 49.78 104,865 +1.61(+3.35%)
Aug 11, 2009 48.70 48.77 47.99 48.17 83,669 -0.23(-0.48%)
Aug 10, 2009 48.81 49.48 48.06 48.40 143,871 -0.73(-1.49%)
Aug 07, 2009 49.61 49.87 49.12 49.13 78,336 +0.01(+0.01%)
Aug 06, 2009 49.46 49.72 48.80 49.13 97,955 +1.19(+2.47%)
Aug 05, 2009 47.81 48.11 46.93 47.94 148,314 +0.10(+0.20%)
Aug 04, 2009 47.46 48.21 47.13 47.84 146,106 -0.17(-0.36%)
Aug 03, 2009 47.11 48.09 47.09 48.02 168,986 +1.69(+3.64%)
Jul 31, 2009 45.46 46.33 45.32 46.33 111,523 +1.06(+2.35%)
Jul 30, 2009 45.18 45.60 44.70 45.27 139,069 +2.20(+5.12%)
Jul 29, 2009 43.36 43.60 42.89 43.06 63,374 -0.45(-1.03%)
Jul 28, 2009 43.03 43.88 42.89 43.51 80,880 +1.14(+2.69%)
Jul 27, 2009 42.17 42.49 41.78 42.37 77,747 +0.67(+1.60%)
Jul 24, 2009 41.41 41.78 41.19 41.70 56,356 +0.23(+0.56%)
Jul 23, 2009 41.27 41.75 41.17 41.47 69,999 +0.18(+0.44%)
Jul 22, 2009 41.36 41.88 40.73 41.29 71,399 -1.03(-2.44%)
Jul 21, 2009 42.80 42.80 41.65 42.32 52,234 +0.10(+0.23%)
Jul 20, 2009 41.61 42.44 41.61 42.22 41,445 +1.02(+2.48%)
Jul 17, 2009 41.27 41.48 40.80 41.20 66,964 -0.32(-0.77%)
Jul 16, 2009 41.40 41.99 41.05 41.52 44,230 +0.02(+0.05%)
Jul 15, 2009 40.24 41.64 40.24 41.50 61,290 +2.02(+5.12%)
Jul 14, 2009 39.48 39.87 38.90 39.48 54,394 +0.85(+2.20%)
Jul 13, 2009 37.68 38.63 37.68 38.63 79,081 +0.76(+2.00%)
Jul 10, 2009 37.87 38.12 37.58 37.87 83,244 -0.73(-1.89%)
Jul 09, 2009 38.44 39.06 38.16 38.60 36,855 +1.03(+2.74%)
Jul 08, 2009 38.19 38.46 36.93 37.57 68,048 -0.15(-0.40%)
Jul 07, 2009 38.95 38.95 37.72 37.72 47,153 -1.14(-2.93%)
Jul 06, 2009 38.35 39.15 38.30 38.86 43,517 -0.10(-0.26%)
Jul 02, 2009 39.50 39.50 38.89 38.97 46,004 -1.52(-3.76%)
Jul 01, 2009 40.84 41.15 40.45 40.49 25,949 -0.55(-1.34%)
Jun 30, 2009 41.48 41.52 40.57 41.04 34,742 +0.22(+0.54%)
Jun 29, 2009 40.12 41.00 39.65 40.82 16,142 -0.28(-0.67%)
Jun 26, 2009 40.48 41.54 40.48 41.09 24,354 +0.87(+2.15%)
Jun 25, 2009 39.57 40.32 39.57 40.23 38,963 +1.02(+2.61%)
Jun 24, 2009 39.29 39.86 38.80 39.20 47,542 +0.42(+1.08%)
Jun 23, 2009 39.06 39.13 38.19 38.79 75,846 -0.79(-2.01%)
Jun 22, 2009 40.51 40.52 39.41 39.58 101,921 -2.01(-4.82%)
Jun 19, 2009 41.44 41.76 41.24 41.59 27,111 +0.92(+2.27%)
Jun 18, 2009 40.15 41.11 40.14 40.67 53,131 +1.35(+3.45%)
Jun 17, 2009 39.21 39.87 38.80 39.31 77,065 -0.33(-0.83%)
Jun 16, 2009 40.37 40.77 39.47 39.64 63,058 +0.11(+0.27%)
Jun 15, 2009 39.17 40.22 39.17 39.54 32,509 -1.57(-3.82%)
Jun 12, 2009 41.11 41.30 40.75 41.10 24,291 -0.50(-1.21%)
Jun 11, 2009 40.88 41.94 40.88 41.61 62,180 +1.13(+2.79%)
Jun 10, 2009 40.22 40.73 39.82 40.48 84,741 +0.76(+1.92%)
Jun 09, 2009 39.35 39.85 39.35 39.71 41,441 +1.15(+2.98%)
Jun 08, 2009 38.16 38.74 37.84 38.56 74,445 +0.22(+0.58%)
Jun 05, 2009 39.68 39.68 38.19 38.34 67,614 -1.34(-3.37%)
Jun 04, 2009 38.96 39.88 38.88 39.68 48,258 +1.23(+3.19%)
Jun 03, 2009 39.28 39.49 38.18 38.45 56,508 -0.81(-2.07%)
Jun 02, 2009 39.87 39.87 38.57 39.27 46,778 -0.27(-0.70%)
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.