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 (%)
Dec 31, 2013 19.06 19.00 19.00 19.00 234,402 +0.05(+0.24%)
Dec 30, 2013 18.91 19.04 18.84 18.95 419,285 +0.14(+0.73%)
Dec 27, 2013 18.87 18.90 18.75 18.82 449,345 -0.18(-0.93%)
Dec 26, 2013 18.93 18.99 18.88 18.99 181,194 +0.06(+0.31%)
Dec 24, 2013 18.92 18.97 18.87 18.93 133,300 +0.14(+0.73%)
Dec 23, 2013 18.80 18.89 18.73 18.80 148,522 +0.24(+1.30%)
Dec 20, 2013 18.43 18.58 18.38 18.55 299,562 +0.23(+1.25%)
Dec 19, 2013 18.17 18.36 18.12 18.33 276,543 +0.22(+1.23%)
Dec 18, 2013 17.99 18.17 17.74 18.10 428,365 +0.11(+0.62%)
Dec 17, 2013 18.14 18.14 17.96 17.99 186,832 -0.22(-1.22%)
Dec 16, 2013 18.27 18.39 18.21 18.21 204,569 +0.03(+0.14%)
Dec 13, 2013 18.08 18.23 18.02 18.19 235,466 +0.24(+1.31%)
Dec 12, 2013 18.20 18.20 17.87 17.95 260,920 -0.33(-1.79%)
Dec 11, 2013 18.57 18.57 18.28 18.28 272,248 -0.37(-2.00%)
Dec 10, 2013 18.55 18.67 18.55 18.65 146,493 +0.04(+0.21%)
Dec 09, 2013 18.60 18.63 18.53 18.61 306,532 -0.32(-1.69%)
Dec 06, 2013 18.93 18.99 18.77 18.93 182,341 +0.21(+1.12%)
Dec 05, 2013 18.72 18.74 18.42 18.72 217,798 -0.44(-2.29%)
Dec 04, 2013 19.17 19.17 18.94 19.16 164,584 -0.09(-0.44%)
Dec 03, 2013 19.26 19.29 19.04 19.25 169,639 -0.16(-0.81%)
Dec 02, 2013 19.56 19.72 19.35 19.40 112,670 -0.23(-1.17%)
Nov 29, 2013 19.64 19.76 19.59 19.63 97,438 +0.05(+0.27%)
Nov 27, 2013 19.58 19.61 19.55 19.58 65,591 -0.06(-0.30%)
Nov 26, 2013 19.58 19.67 19.52 19.64 108,132 +0.07(+0.33%)
Nov 25, 2013 19.57 19.61 19.50 19.57 196,841 +0.01(+0.07%)
Nov 22, 2013 19.60 19.61 19.47 19.56 216,694 -0.13(-0.66%)
Nov 21, 2013 19.67 19.71 19.62 19.69 190,369 -0.14(-0.73%)
Nov 20, 2013 20.06 20.06 19.78 19.84 147,854 -0.16(-0.82%)
Nov 19, 2013 20.14 20.25 19.95 20.00 110,354 -0.22(-1.10%)
Nov 18, 2013 20.32 20.35 20.17 20.22 227,806 -0.12(-0.58%)
Nov 15, 2013 20.29 20.34 20.16 20.34 147,580 +0.26(+1.30%)
Nov 14, 2013 19.91 20.10 19.80 20.08 250,517 +0.20(+0.99%)
Nov 13, 2013 19.78 19.88 19.64 19.88 178,064 -0.06(-0.29%)
Nov 12, 2013 20.26 20.26 19.83 19.94 197,046 -0.45(-2.20%)
Nov 11, 2013 20.52 20.52 20.36 20.39 128,429 -0.31(-1.51%)
Nov 08, 2013 20.44 20.70 20.37 20.70 170,275 +0.28(+1.37%)
Nov 07, 2013 20.85 20.87 20.39 20.42 177,144 -0.63(-2.99%)
Nov 06, 2013 20.94 21.05 20.87 21.05 139,352 +0.30(+1.44%)
Nov 05, 2013 20.80 20.80 20.61 20.75 116,202 +0.01(+0.03%)
Nov 04, 2013 20.68 20.76 20.65 20.74 99,590 -0.11(-0.55%)
Nov 01, 2013 20.79 20.87 20.68 20.86 137,736 +0.08(+0.40%)
Oct 31, 2013 20.83 20.86 20.68 20.78 250,151 -0.11(-0.55%)
Oct 30, 2013 21.17 21.17 20.88 20.89 258,556 -0.13(-0.64%)
Oct 29, 2013 21.00 21.20 20.94 21.02 84,823 -0.10(-0.48%)
Oct 28, 2013 21.13 21.16 21.06 21.13 96,564 +0.01(+0.03%)
Oct 25, 2013 21.13 21.18 21.01 21.12 96,949 +0.12(+0.58%)
Oct 24, 2013 20.78 21.04 20.78 21.00 102,361 +0.15(+0.70%)
Oct 23, 2013 20.84 20.93 20.68 20.85 92,280 -0.34(-1.62%)
Oct 22, 2013 21.09 21.26 21.05 21.20 120,236 +0.16(+0.76%)
Oct 21, 2013 21.06 21.08 20.96 21.04 107,545 -0.06(-0.27%)
Oct 18, 2013 20.94 21.11 20.92 21.09 102,329 +0.29(+1.41%)
Oct 17, 2013 20.48 20.80 20.48 20.80 157,647 +0.59(+2.90%)
Oct 16, 2013 20.22 20.29 20.11 20.22 159,178 +0.12(+0.60%)
Oct 15, 2013 20.15 20.23 20.03 20.10 72,465 -0.05(-0.25%)
Oct 14, 2013 20.03 20.16 19.97 20.15 54,069 +0.07(+0.35%)
Oct 11, 2013 19.92 20.08 19.87 20.08 84,499 +0.36(+1.84%)
Oct 10, 2013 19.58 19.71 19.47 19.71 133,333 +0.34(+1.74%)
Oct 09, 2013 19.38 19.45 19.29 19.38 176,742 +0.24(+1.26%)
Oct 08, 2013 19.38 19.45 19.09 19.13 101,423 -0.28(-1.44%)
Oct 07, 2013 19.56 19.56 19.33 19.41 109,816 -0.24(-1.23%)
Oct 04, 2013 19.56 19.70 19.54 19.66 41,106 +0.15(+0.75%)
Oct 03, 2013 19.63 19.63 19.43 19.51 76,431 -0.03(-0.13%)
Oct 02, 2013 19.40 19.54 19.28 19.54 187,137 -0.05(-0.26%)
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.