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 29, 2014 22.07 22.06 22.06 22.06 62,113 +0.05(+0.24%)
Aug 28, 2014 22.03 22.05 21.96 22.01 76,707 -0.03(-0.12%)
Aug 27, 2014 22.00 22.06 21.99 22.03 79,110 +0.15(+0.67%)
Aug 26, 2014 21.93 21.94 21.87 21.89 66,574 +0.06(+0.28%)
Aug 25, 2014 21.87 21.87 21.75 21.83 81,131 +0.03(+0.12%)
Aug 22, 2014 21.90 21.92 21.75 21.80 72,805 -0.15(-0.67%)
Aug 21, 2014 21.83 21.95 21.83 21.95 107,965 +0.07(+0.31%)
Aug 20, 2014 21.79 21.94 21.79 21.88 78,455 +0.10(+0.46%)
Aug 19, 2014 21.75 21.79 21.68 21.78 81,621 +0.23(+1.09%)
Aug 18, 2014 21.51 21.55 21.44 21.54 56,529 +0.18(+0.85%)
Aug 15, 2014 21.38 21.42 21.23 21.36 94,889 +0.03(+0.16%)
Aug 14, 2014 21.30 21.33 21.25 21.33 83,938 +0.19(+0.89%)
Aug 13, 2014 21.05 21.15 21.05 21.14 77,729 +0.26(+1.22%)
Aug 12, 2014 20.87 20.94 20.82 20.89 98,756 +0.27(+1.30%)
Aug 11, 2014 20.63 20.66 20.60 20.62 122,664 -0.19(-0.94%)
Aug 08, 2014 20.68 20.79 20.61 20.81 88,828 -0.05(-0.26%)
Aug 07, 2014 21.01 21.03 20.77 20.87 81,556 -0.31(-1.46%)
Aug 06, 2014 21.01 21.23 20.98 21.17 100,635 +0.23(+1.12%)
Aug 05, 2014 21.11 21.11 20.88 20.94 86,105 -0.37(-1.73%)
Aug 04, 2014 21.20 21.34 21.16 21.31 124,602 +0.05(+0.25%)
Aug 01, 2014 21.19 21.34 21.15 21.25 109,300 -0.15(-0.72%)
Jul 31, 2014 21.56 21.60 21.38 21.41 127,731 -0.19(-0.90%)
Jul 30, 2014 21.65 21.68 21.52 21.60 75,501 +0.01(+0.03%)
Jul 29, 2014 21.67 21.73 21.56 21.60 63,683 -0.06(-0.28%)
Jul 28, 2014 21.65 21.66 21.53 21.66 123,229 +0.01(+0.03%)
Jul 25, 2014 21.72 21.74 21.61 21.65 84,169 -0.01(-0.03%)
Jul 24, 2014 21.72 21.72 21.62 21.66 94,370 -0.05(-0.25%)
Jul 23, 2014 21.64 21.74 21.62 21.71 81,231 +0.21(+0.97%)
Jul 22, 2014 21.56 21.56 21.45 21.50 118,280 -0.01(-0.06%)
Jul 21, 2014 21.36 21.58 21.31 21.52 474,274 +0.01(+0.03%)
Jul 18, 2014 21.36 21.55 21.35 21.51 85,207 +0.46(+2.20%)
Jul 17, 2014 21.26 21.28 21.03 21.05 99,395 -0.36(-1.69%)
Jul 16, 2014 21.45 21.45 21.34 21.41 144,311 -0.11(-0.50%)
Jul 15, 2014 21.52 21.61 21.37 21.52 182,448 -0.16(-0.74%)
Jul 14, 2014 21.66 21.69 21.63 21.68 94,437 +0.15(+0.69%)
Jul 11, 2014 21.50 21.54 21.43 21.53 118,164 +0.19(+0.91%)
Jul 10, 2014 21.18 21.34 21.13 21.34 114,653 -0.18(-0.84%)
Jul 09, 2014 21.42 21.54 21.35 21.52 79,908 -0.02(-0.09%)
Jul 08, 2014 21.61 21.62 21.50 21.54 85,870 -0.15(-0.68%)
Jul 07, 2014 21.64 21.69 21.62 21.68 109,059 -0.01(-0.03%)
Jul 03, 2014 21.55 21.69 21.69 21.69 88,925 +0.13(+0.59%)
Jul 02, 2014 21.55 21.58 21.50 21.56 125,735 +0.09(+0.41%)
Jul 01, 2014 21.34 21.48 21.32 21.48 151,053 -0.09(-0.40%)
Jun 30, 2014 21.47 21.57 21.44 21.56 143,705 -0.17(-0.77%)
Jun 27, 2014 21.62 21.73 21.60 21.73 69,096 -0.07(-0.31%)
Jun 26, 2014 21.75 21.84 21.62 21.80 135,364 +0.38(+1.76%)
Jun 25, 2014 21.32 21.42 21.28 21.42 95,371 -0.01(-0.06%)
Jun 24, 2014 21.60 21.64 21.42 21.44 95,261 -0.38(-1.72%)
Jun 23, 2014 21.76 21.84 21.68 21.81 115,176 +0.17(+0.78%)
Jun 20, 2014 21.69 21.69 21.62 21.64 98,467 -0.10(-0.46%)
Jun 19, 2014 21.78 21.79 21.67 21.75 80,452 +0.27(+1.25%)
Jun 18, 2014 21.25 21.51 21.25 21.48 130,063 +0.00(+0.00%)
Jun 17, 2014 21.35 21.50 21.35 21.48 107,970 -0.25(-1.14%)
Jun 16, 2014 21.62 21.76 21.59 21.72 71,266 +0.03(+0.15%)
Jun 13, 2014 21.65 21.69 21.58 21.69 80,253 -0.09(-0.43%)
Jun 12, 2014 21.85 21.86 21.77 21.79 63,777 -0.05(-0.25%)
Jun 11, 2014 21.83 21.87 21.79 21.84 80,552 -0.02(-0.09%)
Jun 10, 2014 21.79 21.87 21.75 21.86 84,511 +0.09(+0.43%)
Jun 06, 2014 21.67 21.77 21.64 21.77 64,495 +0.27(+1.25%)
Jun 05, 2014 21.38 21.54 21.33 21.50 96,578 +0.14(+0.66%)
Jun 04, 2014 21.40 21.44 21.32 21.36 83,385 -0.15(-0.69%)
Jun 03, 2014 21.46 21.62 21.44 21.50 114,892 -0.10(-0.47%)
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.