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 (%)
Nov 28, 2008 29.33 30.57 29.06 30.54 16,812 +1.83(+6.37%)
Nov 26, 2008 27.80 28.71 26.66 28.71 71,574 -1.22(-4.08%)
Nov 25, 2008 30.55 31.48 29.12 29.93 114,381 +0.99(+3.41%)
Nov 24, 2008 27.00 29.25 26.84 28.95 112,556 +2.65(+10.07%)
Nov 21, 2008 25.02 26.40 24.65 26.30 99,196 +2.93(+12.53%)
Nov 20, 2008 24.54 25.33 22.99 23.37 80,066 -2.14(-8.38%)
Nov 19, 2008 27.04 27.04 25.46 25.51 43,496 -1.21(-4.54%)
Nov 18, 2008 26.37 27.53 24.85 26.72 39,707 -0.26(-0.98%)
Nov 17, 2008 27.49 27.81 26.18 26.98 85,252 -0.60(-2.18%)
Nov 14, 2008 29.39 29.39 27.25 27.59 0 -3.12(-10.15%)
Nov 13, 2008 28.21 30.70 26.99 30.70 86,829 +1.32(+4.51%)
Nov 12, 2008 31.34 31.83 29.30 29.38 47,718 -3.00(-9.26%)
Nov 11, 2008 32.64 32.64 30.67 32.37 71,454 -0.78(-2.34%)
Nov 10, 2008 36.71 36.71 32.86 33.15 77,150 -4.02(-10.81%)
Nov 07, 2008 34.98 37.17 34.93 37.17 0 +3.29(+9.72%)
Nov 06, 2008 34.95 35.67 33.57 33.87 33,889 -2.84(-7.74%)
Nov 05, 2008 39.26 40.08 36.66 36.71 61,101 -4.53(-10.98%)
Nov 04, 2008 39.10 42.96 39.10 41.24 105,731 +3.94(+10.55%)
Nov 03, 2008 35.39 37.68 35.39 37.31 61,946 +2.74(+7.94%)
Oct 31, 2008 34.49 35.41 33.60 34.56 112,729 -1.08(-3.03%)
Oct 30, 2008 36.15 36.55 35.24 35.64 36,423 +0.36(+1.01%)
Oct 29, 2008 35.51 36.66 34.37 35.28 66,381 -0.72(-1.99%)
Oct 28, 2008 31.69 36.15 30.79 36.00 121,514 +5.99(+19.97%)
Oct 27, 2008 31.31 32.26 29.94 30.01 88,143 -2.03(-6.33%)
Oct 24, 2008 32.88 33.09 30.98 32.04 63,403 -3.71(-10.38%)
Oct 23, 2008 34.88 36.66 34.84 35.75 33,840 +0.02(+0.06%)
Oct 22, 2008 37.94 37.94 35.64 35.73 44,452 -2.21(-5.84%)
Oct 21, 2008 40.51 40.51 37.94 37.94 76,875 -4.44(-10.49%)
Oct 20, 2008 39.70 42.39 39.70 42.39 63,818 +5.22(+14.04%)
Oct 17, 2008 38.07 39.71 37.04 37.17 0 -2.93(-7.31%)
Oct 16, 2008 36.34 40.10 35.30 40.10 65,550 +5.83(+17.03%)
Oct 15, 2008 38.37 38.95 34.11 34.27 81,830 -6.16(-15.24%)
Oct 14, 2008 41.82 41.93 38.40 40.43 49,649 -0.41(-1.01%)
Oct 13, 2008 37.68 40.84 37.32 40.84 81,575 +8.13(+24.84%)
Oct 10, 2008 32.95 33.60 30.37 32.71 0 -2.59(-7.34%)
Oct 09, 2008 38.52 38.95 35.30 35.30 66,888 -1.16(-3.18%)
Oct 08, 2008 37.17 38.55 35.49 36.47 55,013 -3.23(-8.14%)
Oct 07, 2008 41.06 42.00 39.20 39.70 193,248 +1.13(+2.93%)
Oct 06, 2008 42.88 42.88 35.10 38.57 90,109 -5.91(-13.29%)
Oct 03, 2008 45.38 47.33 44.42 44.48 0 +0.10(+0.22%)
Oct 02, 2008 45.82 46.14 44.30 44.38 21,722 -2.13(-4.58%)
Oct 01, 2008 45.31 46.51 44.30 46.51 56,639 -0.58(-1.23%)
Sep 30, 2008 43.74 47.09 43.74 47.09 22,553 +0.71(+1.53%)
Sep 29, 2008 47.93 48.54 45.94 46.38 32,469 -4.63(-9.07%)
Sep 26, 2008 50.41 51.01 50.40 51.01 0 -1.23(-2.35%)
Sep 25, 2008 51.15 52.30 50.77 52.23 65,472 +1.32(+2.59%)
Sep 24, 2008 50.91 51.27 48.62 50.91 25,799 +1.37(+2.77%)
Sep 23, 2008 52.07 52.82 49.45 49.54 42,846 -0.49(-0.99%)
Sep 22, 2008 51.42 51.42 49.96 50.03 22,482 -0.88(-1.72%)
Sep 19, 2008 45.31 50.91 45.31 50.91 0 +2.93(+6.11%)
Sep 18, 2008 44.44 48.32 42.88 47.98 128,035 +4.56(+10.49%)
Sep 17, 2008 45.94 47.15 42.96 43.42 77,961 -4.39(-9.18%)
Sep 16, 2008 45.01 47.98 45.01 47.81 72,957 +2.80(+6.22%)
Sep 15, 2008 46.59 47.61 45.01 45.01 65,756 -3.79(-7.77%)
Sep 12, 2008 47.73 48.96 47.68 48.80 0 +0.37(+0.76%)
Sep 11, 2008 46.64 48.44 46.25 48.44 39,815 -0.75(-1.52%)
Sep 10, 2008 49.64 50.00 48.70 49.18 25,316 +1.25(+2.60%)
Sep 09, 2008 50.35 50.41 47.86 47.94 62,765 -2.79(-5.49%)
Sep 08, 2008 52.29 52.64 49.78 50.72 43,584 +2.07(+4.26%)
Sep 05, 2008 48.69 48.69 47.40 48.65 0 +0.10(+0.20%)
Sep 04, 2008 51.18 51.18 48.55 48.55 29,260 -3.08(-5.96%)
Sep 03, 2008 51.16 51.73 51.00 51.63 17,501 +0.30(+0.59%)
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.