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, 2017 19.84 19.91 19.77 19.89 240,301 +0.10(+0.52%)
Aug 30, 2017 19.84 19.84 19.70 19.78 237,533 -0.17(-0.84%)
Aug 29, 2017 19.85 19.99 19.77 19.95 301,551 -0.17(-0.83%)
Aug 28, 2017 20.18 20.18 20.04 20.12 175,576 -0.34(-1.64%)
Aug 25, 2017 20.46 20.50 20.35 20.46 203,163 -0.04(-0.19%)
Aug 24, 2017 20.59 20.59 20.45 20.50 208,116 -0.10(-0.50%)
Aug 23, 2017 20.47 20.63 20.45 20.60 207,035 -0.09(-0.42%)
Aug 22, 2017 20.58 20.70 20.54 20.69 173,497 +0.19(+0.93%)
Aug 21, 2017 20.59 20.59 20.41 20.50 195,684 -0.02(-0.12%)
Aug 18, 2017 20.45 20.57 20.30 20.52 476,083 +0.02(+0.08%)
Aug 17, 2017 20.76 20.76 20.49 20.50 574,270 -0.38(-1.80%)
Aug 16, 2017 20.32 20.88 20.31 20.88 599,218 +0.74(+3.69%)
Aug 15, 2017 20.22 20.22 20.08 20.14 137,678 -0.09(-0.43%)
Aug 14, 2017 20.19 20.32 20.12 20.22 288,458 +0.22(+1.12%)
Aug 11, 2017 19.39 20.04 19.15 20.00 310,365 +0.10(+0.52%)
Aug 10, 2017 20.22 20.26 19.89 19.90 255,297 -0.41(-2.04%)
Aug 09, 2017 20.18 20.31 20.13 20.31 550,021 +0.11(+0.55%)
Aug 08, 2017 20.23 20.30 20.17 20.20 194,630 -0.03(-0.16%)
Aug 07, 2017 20.15 20.23 20.15 20.23 79,312 +0.12(+0.60%)
Aug 04, 2017 20.15 20.15 19.99 20.11 275,312 -0.09(-0.43%)
Aug 03, 2017 20.18 20.25 20.12 20.20 249,447 -0.17(-0.82%)
Aug 02, 2017 20.46 20.46 20.26 20.37 305,534 -0.14(-0.66%)
Aug 01, 2017 20.57 20.57 20.45 20.50 157,804 +0.08(+0.39%)
Jul 31, 2017 20.50 20.50 20.30 20.42 249,542 -0.06(-0.31%)
Jul 28, 2017 20.31 20.49 20.25 20.49 118,318 -0.11(-0.54%)
Jul 27, 2017 20.80 20.80 20.49 20.60 226,001 -0.13(-0.62%)
Jul 26, 2017 20.62 20.78 20.59 20.73 182,658 +0.10(+0.46%)
Jul 25, 2017 20.66 20.71 20.62 20.63 164,724 +0.14(+0.66%)
Jul 24, 2017 20.44 20.51 20.40 20.50 155,003 +0.06(+0.27%)
Jul 21, 2017 20.43 20.50 20.40 20.44 162,175 -0.29(-1.39%)
Jul 20, 2017 20.75 20.81 20.68 20.73 312,042 +0.31(+1.52%)
Jul 19, 2017 20.15 20.58 20.15 20.42 578,125 +1.00(+5.14%)
Jul 18, 2017 19.43 19.43 19.29 19.42 275,888 +0.02(+0.12%)
Jul 17, 2017 19.59 19.59 19.39 19.39 189,274 -0.16(-0.82%)
Jul 14, 2017 19.50 19.59 19.44 19.55 280,159 +0.17(+0.86%)
Jul 13, 2017 19.16 19.40 19.16 19.39 294,252 +0.30(+1.59%)
Jul 12, 2017 19.24 19.24 19.00 19.08 272,161 +0.21(+1.10%)
Jul 11, 2017 18.80 18.90 18.73 18.88 223,996 +0.16(+0.85%)
Jul 10, 2017 18.68 18.80 18.60 18.72 198,346 +0.09(+0.47%)
Jul 07, 2017 18.60 18.64 18.44 18.63 232,793 +0.04(+0.21%)
Jul 06, 2017 18.68 18.71 18.52 18.59 452,950 -0.30(-1.56%)
Jul 05, 2017 18.80 18.91 18.75 18.88 238,370 +0.18(+0.98%)
Jul 03, 2017 18.64 18.70 18.56 18.70 143,728 +0.02(+0.13%)
Jun 30, 2017 18.70 18.73 18.59 18.68 240,240 -0.06(-0.34%)
Jun 29, 2017 18.91 18.93 18.61 18.74 338,467 +0.03(+0.17%)
Jun 28, 2017 18.58 18.72 18.52 18.71 293,138 +0.44(+2.40%)
Jun 27, 2017 18.29 18.33 18.24 18.27 253,619 +0.02(+0.13%)
Jun 26, 2017 18.32 18.34 18.21 18.24 260,804 +0.02(+0.09%)
Jun 23, 2017 18.34 18.34 18.20 18.23 258,443 -0.09(-0.48%)
Jun 22, 2017 18.22 18.52 18.19 18.32 817,154 +0.24(+1.32%)
Jun 21, 2017 18.12 18.16 17.97 18.08 487,597 -0.14(-0.75%)
Jun 20, 2017 18.37 18.44 18.21 18.21 265,748 -0.53(-2.81%)
Jun 19, 2017 18.77 18.79 18.70 18.74 253,075 +0.10(+0.51%)
Jun 16, 2017 18.56 18.66 18.50 18.64 992,513 +0.16(+0.86%)
Jun 15, 2017 18.45 18.50 18.35 18.48 313,916 -0.35(-1.86%)
Jun 14, 2017 18.95 19.11 18.80 18.84 463,705 +0.25(+1.33%)
Jun 13, 2017 18.48 18.63 18.48 18.59 351,497 +0.48(+2.64%)
Jun 12, 2017 18.11 18.25 18.05 18.11 404,701 +0.00(+0.00%)
Jun 09, 2017 18.07 18.14 18.01 18.11 258,823 +0.08(+0.44%)
Jun 08, 2017 18.05 18.08 17.93 18.03 283,498 +0.01(+0.04%)
Jun 07, 2017 18.05 18.08 17.93 18.02 351,839 +0.22(+1.26%)
Jun 06, 2017 17.88 17.88 17.69 17.80 464,473 -0.18(-1.02%)
Jun 05, 2017 17.99 18.04 17.89 17.98 357,549 -0.21(-1.14%)
Jun 02, 2017 18.11 18.22 18.06 18.19 294,438 +0.19(+1.06%)
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.