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 (%)
Jan 31, 2007 49.33 50.09 49.26 49.90 270,255 +0.26(+0.53%)
Jan 30, 2007 49.08 49.65 49.08 49.63 107,827 +0.63(+1.28%)
Jan 29, 2007 49.02 49.18 48.96 49.01 20,819 -0.16(-0.32%)
Jan 26, 2007 48.94 49.28 48.69 49.16 29,460 -0.36(-0.73%)
Jan 25, 2007 49.74 49.75 49.51 49.52 76,794 -0.52(-1.04%)
Jan 24, 2007 49.77 50.04 49.46 50.04 58,332 -0.36(-0.72%)
Jan 23, 2007 50.25 50.53 50.14 50.41 39,477 +0.97(+1.97%)
Jan 22, 2007 49.41 49.64 49.24 49.43 24,354 +0.43(+0.87%)
Jan 19, 2007 48.62 49.18 48.62 49.01 29,264 +0.64(+1.32%)
Jan 18, 2007 48.32 48.54 48.18 48.37 17,872 +0.33(+0.69%)
Jan 17, 2007 47.92 48.06 47.89 48.04 13,944 -0.07(-0.15%)
Jan 16, 2007 48.15 48.15 47.94 48.11 15,516 -0.29(-0.59%)
Jan 12, 2007 48.24 48.61 48.18 48.39 27,889 +0.28(+0.58%)
Jan 11, 2007 47.75 48.27 47.74 48.11 18,462 +0.87(+1.83%)
Jan 10, 2007 47.00 47.32 46.85 47.25 19,837 -0.69(-1.43%)
Jan 09, 2007 47.71 47.94 47.37 47.94 46,941 +1.07(+2.29%)
Jan 08, 2007 46.59 46.86 46.55 46.86 22,193 -0.11(-0.23%)
Jan 05, 2007 47.32 47.32 46.78 46.97 15,908 -1.15(-2.38%)
Jan 04, 2007 47.99 48.20 47.89 48.11 20,819 -0.57(-1.17%)
Jan 03, 2007 48.89 49.13 48.45 48.68 29,460 -0.01(-0.02%)
Dec 29, 2006 48.55 48.78 48.51 48.70 11,587 +0.27(+0.57%)
Dec 28, 2006 48.56 48.82 48.42 48.42 22,193 -0.28(-0.57%)
Dec 27, 2006 48.71 48.79 48.67 48.70 4,910 +0.28(+0.58%)
Dec 26, 2006 48.55 48.58 48.36 48.42 11,391 -0.01(-0.01%)
Dec 22, 2006 48.47 48.47 48.26 48.43 25,532 +0.41(+0.86%)
Dec 21, 2006 47.84 48.01 47.74 48.01 16,890 +0.30(+0.62%)
Dec 20, 2006 48.01 48.04 47.72 47.72 28,282 +0.12(+0.25%)
Dec 19, 2006 47.43 47.67 47.43 47.60 36,335 +0.06(+0.12%)
Dec 18, 2006 47.60 47.82 47.52 47.54 6,088 -0.16(-0.34%)
Dec 15, 2006 47.66 47.71 47.54 47.71 13,159 -0.63(-1.30%)
Dec 14, 2006 48.47 48.47 48.09 48.33 13,748 +0.41(+0.85%)
Dec 13, 2006 47.89 48.04 47.78 47.93 7,267 +0.16(+0.34%)
Dec 12, 2006 47.98 47.98 47.61 47.76 8,052 -0.21(-0.45%)
Dec 11, 2006 47.68 48.04 47.68 47.98 12,570 +0.42(+0.89%)
Dec 08, 2006 47.72 47.85 47.45 47.55 23,568 -0.33(-0.68%)
Dec 07, 2006 48.09 48.23 47.88 47.88 6,285 +0.46(+0.97%)
Dec 06, 2006 47.35 47.62 47.30 47.42 6,285 +0.02(+0.04%)
Dec 05, 2006 47.23 47.42 47.16 47.40 15,908 -0.73(-1.51%)
Dec 04, 2006 47.68 48.19 47.68 48.13 6,088 +0.44(+0.92%)
Dec 01, 2006 48.01 48.28 47.59 47.69 36,138 -1.19(-2.43%)
Nov 30, 2006 49.08 49.19 48.81 48.88 10,998 +0.22(+0.45%)
Nov 29, 2006 48.67 48.91 48.60 48.66 17,480 +0.84(+1.75%)
Nov 28, 2006 47.40 47.82 47.30 47.82 11,195 +0.22(+0.46%)
Nov 27, 2006 48.04 48.04 47.43 47.61 29,657 -0.63(-1.30%)
Nov 24, 2006 47.97 48.24 47.94 48.23 17,480 +0.65(+1.37%)
Nov 22, 2006 47.48 47.62 47.41 47.58 9,427 +0.71(+1.51%)
Nov 21, 2006 46.74 46.87 46.59 46.87 6,088 +0.32(+0.69%)
Nov 20, 2006 46.53 46.74 46.43 46.55 17,283 -0.99(-2.08%)
Nov 17, 2006 47.32 47.54 47.07 47.54 13,355 -0.89(-1.84%)
Nov 16, 2006 48.50 48.52 48.31 48.43 26,514 +0.26(+0.55%)
Nov 15, 2006 48.07 48.38 48.07 48.17 12,373 -0.87(-1.77%)
Nov 14, 2006 48.75 49.08 48.54 49.03 12,570 +0.61(+1.26%)
Nov 13, 2006 48.52 48.58 48.35 48.42 5,892 +0.23(+0.48%)
Nov 10, 2006 48.29 48.36 48.12 48.19 24,943 +0.46(+0.96%)
Nov 09, 2006 47.98 47.99 47.59 47.73 20,622 -0.26(-0.55%)
Nov 08, 2006 47.71 48.01 47.63 48.00 5,302 +0.34(+0.72%)
Nov 07, 2006 47.98 48.36 47.66 47.66 14,730 -0.33(-0.68%)
Nov 06, 2006 47.44 48.04 47.44 47.98 11,784 +1.18(+2.51%)
Nov 03, 2006 46.68 46.95 46.68 46.81 10,213 +0.42(+0.90%)
Nov 02, 2006 46.71 46.84 46.31 46.39 17,676 -1.06(-2.24%)
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.