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 (%)
Feb 29, 2008 56.04 56.04 54.11 54.12 96,696 -3.00(-5.25%)
Feb 28, 2008 57.33 57.33 56.53 57.12 74,437 -1.21(-2.08%)
Feb 27, 2008 58.30 58.93 57.67 58.33 61,475 +1.20(+2.09%)
Feb 26, 2008 56.52 57.37 56.31 57.14 35,353 +1.38(+2.48%)
Feb 25, 2008 54.99 56.01 54.70 55.75 43,209 +2.62(+4.93%)
Feb 22, 2008 53.45 53.45 52.07 53.13 32,799 -0.05(-0.09%)
Feb 21, 2008 53.80 54.31 53.14 53.18 25,532 +0.22(+0.42%)
Feb 20, 2008 52.70 53.16 51.56 52.96 56,368 -0.95(-1.77%)
Feb 19, 2008 54.28 54.64 53.64 53.91 51,077 +0.01(+0.01%)
Feb 18, 2008 53.87 53.97 53.44 53.90 0 +0.00(+0.00%)
Feb 15, 2008 53.87 53.97 53.44 53.90 26,514 -0.82(-1.51%)
Feb 14, 2008 55.14 55.40 54.53 54.73 54,011 +0.77(+1.43%)
Feb 13, 2008 53.97 54.17 53.01 53.95 72,377 -2.16(-3.85%)
Feb 12, 2008 56.52 57.18 56.10 56.11 36,531 -0.14(-0.24%)
Feb 11, 2008 56.01 56.50 55.50 56.25 31,621 -0.13(-0.23%)
Feb 08, 2008 56.39 57.02 55.91 56.38 104,095 +0.19(+0.34%)
Feb 07, 2008 55.80 56.77 55.60 56.19 36,604 -1.46(-2.53%)
Feb 06, 2008 59.32 59.32 57.65 57.65 29,264 +0.11(+0.19%)
Feb 05, 2008 58.81 58.81 57.52 57.53 25,583 -2.37(-3.95%)
Feb 04, 2008 60.46 60.71 59.62 59.90 50,476 -1.88(-3.05%)
Feb 01, 2008 60.64 61.91 60.64 61.79 42,816 +2.59(+4.37%)
Jan 31, 2008 57.71 59.52 57.09 59.20 86,418 +1.16(+1.99%)
Jan 30, 2008 58.48 59.57 57.38 58.04 158,107 -1.64(-2.75%)
Jan 29, 2008 59.16 59.92 59.16 59.68 17,283 -0.03(-0.04%)
Jan 28, 2008 58.55 59.79 58.17 59.71 30,835 +1.53(+2.63%)
Jan 25, 2008 59.47 60.02 58.17 58.18 49,887 +0.14(+0.24%)
Jan 24, 2008 56.82 58.04 56.75 58.04 30,639 +1.27(+2.24%)
Jan 23, 2008 54.73 57.02 53.57 56.77 104,291 +0.64(+1.13%)
Jan 22, 2008 54.73 56.52 54.73 56.13 32,407 -2.66(-4.53%)
Jan 21, 2008 59.06 59.35 57.80 58.79 0 +0.00(+0.00%)
Jan 18, 2008 59.06 59.35 57.80 58.79 87,204 +3.54(+6.40%)
Jan 17, 2008 57.79 57.88 55.15 55.25 100,978 -1.88(-3.29%)
Jan 16, 2008 57.23 57.78 56.13 57.13 45,271 +0.02(+0.03%)
Jan 15, 2008 58.68 58.71 56.90 57.12 75,812 -1.82(-3.08%)
Jan 14, 2008 58.84 58.93 58.39 58.93 23,568 +0.25(+0.43%)
Jan 11, 2008 59.06 59.36 58.42 58.68 38,692 -2.27(-3.72%)
Jan 10, 2008 59.01 61.30 58.72 60.95 120,593 +0.87(+1.44%)
Jan 09, 2008 60.50 60.66 59.42 60.08 216,832 +0.18(+0.30%)
Jan 08, 2008 60.96 61.48 59.90 59.90 43,798 -0.18(-0.30%)
Jan 07, 2008 60.08 60.38 59.42 60.08 39,870 +0.23(+0.38%)
Jan 04, 2008 60.04 61.09 59.70 59.85 51,851 -1.75(-2.84%)
Jan 03, 2008 61.95 62.07 61.35 61.60 34,174 -0.77(-1.24%)
Jan 02, 2008 62.55 62.88 61.74 62.37 24,747 +0.33(+0.53%)
Jan 01, 2008 62.51 62.53 61.91 62.04 0 +0.00(+0.00%)
Dec 31, 2007 62.51 62.53 61.91 62.04 14,534 +0.33(+0.54%)
Dec 28, 2007 62.63 62.63 61.71 61.71 17,480 -0.10(-0.16%)
Dec 27, 2007 62.25 62.25 61.55 61.81 21,801 -0.60(-0.96%)
Dec 26, 2007 62.79 62.79 62.12 62.41 15,908 +0.04(+0.07%)
Dec 24, 2007 62.24 62.63 62.24 62.37 8,249 +0.85(+1.38%)
Dec 21, 2007 60.53 61.52 60.53 61.52 26,907 +1.96(+3.29%)
Dec 20, 2007 59.81 59.84 59.32 59.56 32,029 -1.03(-1.70%)
Dec 19, 2007 61.13 61.35 60.08 60.59 25,336 -2.19(-3.50%)
Dec 18, 2007 63.15 63.38 62.04 62.78 36,335 +1.88(+3.08%)
Dec 17, 2007 61.42 61.85 60.90 60.90 28,478 -1.99(-3.17%)
Dec 14, 2007 63.90 63.90 62.88 62.90 20,229 -2.89(-4.39%)
Dec 13, 2007 65.68 65.91 64.99 65.78 49,494 -0.21(-0.32%)
Dec 12, 2007 66.45 67.93 65.51 65.99 59,707 +1.84(+2.87%)
Dec 11, 2007 65.35 67.97 64.15 64.15 98,163 -1.15(-1.75%)
Dec 10, 2007 64.73 65.76 64.73 65.30 127,467 +0.72(+1.11%)
Dec 07, 2007 64.67 65.68 64.53 64.58 28,478 +0.43(+0.67%)
Dec 06, 2007 65.34 65.34 62.88 64.15 37,317 +0.57(+0.89%)
Dec 05, 2007 63.29 63.87 63.17 63.59 26,514 +1.27(+2.03%)
Dec 04, 2007 62.37 62.55 62.12 62.32 15,319 -0.66(-1.04%)
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.