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 (%)
Sep 30, 2013 19.51 19.62 19.41 19.52 119,416 -0.27(-1.38%)
Sep 27, 2013 19.76 19.85 19.70 19.79 90,427 -0.13(-0.67%)
Sep 26, 2013 19.85 19.99 19.85 19.92 69,866 +0.15(+0.74%)
Sep 25, 2013 19.66 19.82 19.66 19.78 148,731 +0.15(+0.78%)
Sep 24, 2013 19.72 19.76 19.55 19.62 137,084 -0.09(-0.45%)
Sep 23, 2013 19.76 19.80 19.52 19.71 138,704 +0.12(+0.62%)
Sep 20, 2013 19.69 19.71 19.52 19.59 108,806 -0.22(-1.12%)
Sep 19, 2013 20.11 20.13 19.74 19.82 131,174 -0.17(-0.83%)
Sep 18, 2013 19.57 20.04 19.45 19.98 229,690 +0.50(+2.55%)
Sep 17, 2013 19.24 19.50 19.19 19.48 201,637 +0.47(+2.48%)
Sep 16, 2013 19.05 19.16 18.96 19.01 87,880 +0.00(+0.00%)
Sep 13, 2013 19.05 19.05 18.96 19.01 162,310 -0.14(-0.73%)
Sep 12, 2013 19.21 19.25 19.08 19.15 206,030 -0.28(-1.44%)
Sep 11, 2013 19.36 19.44 19.20 19.43 175,645 +0.03(+0.13%)
Sep 10, 2013 19.24 19.41 19.22 19.41 193,087 +0.45(+2.35%)
Sep 09, 2013 18.72 18.96 18.66 18.96 156,976 +0.37(+1.98%)
Sep 06, 2013 18.64 18.66 18.43 18.59 83,346 +0.23(+1.25%)
Sep 05, 2013 18.37 18.47 18.22 18.36 146,205 -0.24(-1.27%)
Sep 04, 2013 18.42 18.60 18.42 18.60 91,001 +0.25(+1.35%)
Sep 03, 2013 18.36 18.45 18.22 18.35 228,189 +0.51(+2.85%)
Aug 30, 2013 17.84 18.22 17.74 17.84 152,288 -0.01(-0.04%)
Aug 29, 2013 17.96 17.96 17.80 17.85 166,834 +0.04(+0.25%)
Aug 28, 2013 17.72 17.97 17.63 17.80 149,856 -0.17(-0.92%)
Aug 27, 2013 18.14 18.14 17.89 17.97 130,352 -0.22(-1.19%)
Aug 26, 2013 18.36 18.39 18.15 18.19 132,502 -0.12(-0.66%)
Aug 23, 2013 18.08 18.31 18.03 18.31 189,221 +0.39(+2.17%)
Aug 22, 2013 17.80 17.96 17.80 17.92 174,572 +0.08(+0.46%)
Aug 21, 2013 18.14 18.14 17.77 17.84 138,860 -0.31(-1.72%)
Aug 20, 2013 18.18 18.27 18.00 18.15 191,863 -0.18(-0.97%)
Aug 19, 2013 18.24 18.77 18.24 18.33 169,208 -73.54(-80.05%)
Aug 16, 2013 91.85 92.25 91.49 91.86 242,007 +0.55(+0.61%)
Aug 15, 2013 91.43 91.63 90.38 91.31 51,498 -0.45(-0.49%)
Aug 14, 2013 91.50 92.15 91.47 91.75 27,621 +0.84(+0.92%)
Aug 13, 2013 90.87 91.07 90.15 90.91 36,478 +0.16(+0.18%)
Aug 12, 2013 90.37 91.10 90.37 90.76 18,436 +0.80(+0.89%)
Aug 09, 2013 89.67 90.23 89.50 89.95 25,633 -0.01(-0.01%)
Aug 08, 2013 89.38 90.09 89.17 89.97 33,370 +2.48(+2.83%)
Aug 07, 2013 87.30 88.61 87.00 87.49 30,800 -1.69(-1.90%)
Aug 06, 2013 89.15 90.33 89.02 89.18 23,966 -0.22(-0.25%)
Aug 05, 2013 89.09 89.48 88.56 89.41 34,321 -0.08(-0.09%)
Aug 02, 2013 88.74 89.55 88.74 89.49 11,357 +1.13(+1.28%)
Aug 01, 2013 88.37 88.60 87.98 88.36 22,725 -0.17(-0.19%)
Jul 31, 2013 88.78 89.03 88.17 88.53 46,102 -0.85(-0.95%)
Jul 30, 2013 90.19 90.19 88.90 89.38 24,126 -1.06(-1.17%)
Jul 29, 2013 90.69 90.74 90.25 90.44 47,721 +0.15(+0.17%)
Jul 26, 2013 89.83 90.55 89.36 90.29 42,767 +0.79(+0.88%)
Jul 25, 2013 87.48 89.67 87.21 89.50 67,410 +2.60(+2.99%)
Jul 24, 2013 87.78 87.78 86.56 86.90 12,948 -0.46(-0.52%)
Jul 23, 2013 87.05 87.51 86.71 87.36 13,763 +0.76(+0.87%)
Jul 22, 2013 86.43 87.01 86.38 86.60 24,504 +0.22(+0.25%)
Jul 19, 2013 86.28 86.41 86.04 86.38 26,633 -0.61(-0.70%)
Jul 18, 2013 87.18 87.42 86.61 86.99 30,689 +0.12(+0.14%)
Jul 17, 2013 87.95 87.95 86.61 86.87 39,698 -0.20(-0.23%)
Jul 16, 2013 86.75 87.16 86.59 87.07 35,479 +1.42(+1.66%)
Jul 15, 2013 85.46 85.70 85.16 85.65 19,927 +1.15(+1.36%)
Jul 12, 2013 84.56 84.98 83.91 84.50 44,538 -1.91(-2.21%)
Jul 11, 2013 86.57 86.58 85.62 86.41 49,218 +2.41(+2.86%)
Jul 10, 2013 85.26 85.65 83.84 84.00 47,897 -0.85(-1.00%)
Jul 09, 2013 84.26 86.55 84.12 84.85 57,800 +2.22(+2.69%)
Jul 08, 2013 82.56 82.90 81.95 82.63 45,668 +1.11(+1.36%)
Jul 05, 2013 82.09 82.14 80.71 81.52 31,681 +0.51(+0.63%)
Jul 03, 2013 81.85 82.12 79.85 81.01 169,641 -1.57(-1.90%)
Jul 02, 2013 82.24 83.21 82.09 82.58 85,444 +0.03(+0.04%)
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.