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 30, 2009 25.43 25.68 24.69 24.69 0 -1.14(-4.40%)
Jan 29, 2009 26.70 26.70 25.54 25.82 55,720 -1.29(-4.75%)
Jan 28, 2009 26.53 27.68 26.53 27.11 29,940 +1.79(+7.06%)
Jan 27, 2009 24.47 25.77 24.31 25.33 41,137 +0.55(+2.22%)
Jan 26, 2009 24.18 25.33 24.13 24.78 19,595 +0.39(+1.59%)
Jan 23, 2009 23.68 24.40 23.10 24.39 38,369 -1.07(-4.22%)
Jan 22, 2009 25.72 26.72 24.95 25.46 30,904 -1.01(-3.83%)
Jan 21, 2009 24.69 26.48 24.69 26.48 33,779 +1.75(+7.08%)
Jan 20, 2009 26.73 26.73 24.50 24.72 103,231 -3.29(-11.74%)
Jan 16, 2009 27.52 28.38 27.26 28.01 0 +0.68(+2.50%)
Jan 15, 2009 27.02 27.68 25.59 27.33 70,588 -0.07(-0.24%)
Jan 14, 2009 27.68 28.45 26.25 27.40 70,376 -0.79(-2.82%)
Jan 13, 2009 28.69 28.69 27.81 28.19 30,696 -0.21(-0.73%)
Jan 12, 2009 29.28 29.28 28.12 28.40 57,022 -0.42(-1.45%)
Jan 09, 2009 29.91 29.91 28.81 28.82 29,447 -1.33(-4.41%)
Jan 08, 2009 29.92 30.55 29.65 30.15 25,998 +0.15(+0.49%)
Jan 07, 2009 31.31 31.50 29.99 30.00 27,237 -1.68(-5.30%)
Jan 06, 2009 31.20 32.15 30.96 31.68 46,740 +1.01(+3.30%)
Jan 05, 2009 30.55 31.44 30.23 30.67 50,152 -0.77(-2.46%)
Jan 02, 2009 30.49 31.44 30.04 31.44 0 +0.76(+2.49%)
Jan 01, 2009 30.15 31.19 29.89 30.68 0 +0.00(+0.00%)
Dec 31, 2008 30.15 31.19 29.89 30.68 34,447 +0.61(+2.03%)
Dec 30, 2008 29.26 31.16 29.26 30.07 62,394 +0.15(+0.51%)
Dec 29, 2008 30.14 30.46 29.15 29.91 63,710 +0.36(+1.21%)
Dec 26, 2008 29.73 29.91 28.62 29.56 0 +0.59(+2.02%)
Dec 24, 2008 25.46 29.02 25.46 28.97 20,942 +0.68(+2.39%)
Dec 23, 2008 28.77 29.13 26.98 28.29 45,778 -0.67(-2.32%)
Dec 22, 2008 29.53 30.04 28.76 28.97 92,778 -1.17(-3.89%)
Dec 19, 2008 29.24 30.54 28.77 30.14 80,748 +2.51(+9.09%)
Dec 18, 2008 28.52 29.76 27.63 27.63 222,225 -1.45(-4.97%)
Dec 17, 2008 25.46 31.36 27.53 29.07 142,520 -0.66(-2.23%)
Dec 16, 2008 27.32 29.79 27.32 29.73 74,817 +2.63(+9.71%)
Dec 15, 2008 28.58 28.62 26.48 27.10 26,153 -0.51(-1.84%)
Dec 12, 2008 26.42 28.00 26.42 27.61 0 +0.41(+1.52%)
Dec 11, 2008 26.84 28.00 26.84 27.20 57,238 -0.42(-1.53%)
Dec 10, 2008 28.39 28.51 26.99 27.62 91,495 -4.36(-13.64%)
Dec 09, 2008 31.98 31.98 31.98 31.98 0 +0.00(+0.00%)
Dec 08, 2008 29.28 31.98 29.08 31.98 38,336 +3.48(+12.22%)
Dec 05, 2008 27.61 28.51 26.10 28.50 0 +1.21(+4.44%)
Dec 04, 2008 28.20 28.71 27.18 27.29 31,629 -0.55(-1.97%)
Dec 03, 2008 26.98 28.36 26.22 27.84 50,407 +0.63(+2.30%)
Dec 02, 2008 26.48 27.59 26.09 27.21 24,014 +1.24(+4.76%)
Dec 01, 2008 27.49 27.54 25.98 25.98 40,893 -4.56(-14.94%)
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%)
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.