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 28, 2013 97.35 97.56 96.77 96.89 26,428 +0.19(+0.20%)
Feb 27, 2013 95.41 96.74 95.28 96.70 17,686 +0.72(+0.75%)
Feb 26, 2013 96.05 96.23 95.12 95.97 28,372 +0.48(+0.51%)
Feb 25, 2013 96.86 97.50 95.30 95.49 49,649 -0.31(-0.32%)
Feb 22, 2013 95.88 95.88 94.91 95.80 34,592 +3.36(+3.64%)
Feb 21, 2013 94.49 94.69 91.24 92.44 193,663 -3.30(-3.45%)
Feb 20, 2013 97.44 97.51 95.52 95.74 29,570 -1.52(-1.56%)
Feb 19, 2013 96.84 97.37 96.69 97.25 68,342 +4.15(+4.46%)
Feb 15, 2013 93.41 93.74 92.94 93.10 26,155 +0.81(+0.87%)
Feb 14, 2013 91.19 92.31 91.17 92.30 30,084 +1.46(+1.60%)
Feb 13, 2013 90.89 91.15 90.67 90.84 47,222 +1.76(+1.97%)
Feb 12, 2013 88.66 89.29 88.63 89.09 34,949 -0.40(-0.45%)
Feb 11, 2013 89.82 90.04 89.31 89.49 22,669 -0.40(-0.45%)
Feb 08, 2013 89.74 89.97 89.56 89.89 24,295 +0.60(+0.67%)
Feb 07, 2013 89.76 89.81 88.89 89.29 37,873 -1.08(-1.20%)
Feb 06, 2013 89.76 90.37 89.70 90.37 23,893 +0.56(+0.62%)
Feb 04, 2013 90.08 90.08 89.51 89.82 43,378 -1.99(-2.17%)
Feb 01, 2013 91.64 91.85 91.38 91.81 34,108 +0.87(+0.96%)
Jan 31, 2013 90.71 91.04 90.60 90.94 21,046 -0.04(-0.04%)
Jan 30, 2013 91.17 91.34 90.80 90.97 34,804 -0.55(-0.60%)
Jan 29, 2013 90.65 91.55 90.65 91.53 33,383 +2.02(+2.26%)
Jan 28, 2013 89.64 89.64 89.18 89.51 32,005 -0.17(-0.19%)
Jan 25, 2013 89.59 89.75 89.31 89.67 31,385 +1.39(+1.57%)
Jan 24, 2013 88.18 88.56 87.96 88.29 29,079 +0.59(+0.68%)
Jan 23, 2013 87.30 87.71 87.22 87.69 17,508 +0.73(+0.84%)
Jan 22, 2013 86.55 86.97 86.39 86.96 20,683 -0.10(-0.11%)
Jan 18, 2013 86.75 87.06 86.51 87.06 18,378 -0.51(-0.58%)
Jan 17, 2013 87.17 87.66 87.17 87.57 20,247 +0.87(+1.00%)
Jan 16, 2013 86.03 86.70 86.03 86.70 26,510 +0.37(+0.42%)
Jan 15, 2013 85.90 86.35 85.83 86.34 18,582 -0.37(-0.42%)
Jan 14, 2013 86.69 86.73 86.27 86.70 11,963 -0.08(-0.09%)
Jan 11, 2013 87.14 87.14 86.66 86.78 12,743 -0.56(-0.65%)
Jan 10, 2013 87.28 87.47 86.76 87.35 34,242 +1.05(+1.22%)
Jan 09, 2013 86.14 86.69 85.87 86.29 36,028 +0.88(+1.03%)
Jan 08, 2013 85.64 85.64 85.16 85.41 20,558 -0.24(-0.27%)
Jan 07, 2013 85.39 85.65 85.16 85.65 36,890 -0.05(-0.06%)
Jan 04, 2013 85.10 85.85 84.97 85.70 27,712 +0.87(+1.02%)
Jan 03, 2013 85.38 85.42 84.70 84.83 27,891 -0.73(-0.85%)
Jan 02, 2013 85.34 85.56 84.92 85.56 39,729 +0.28(+0.33%)
Dec 31, 2012 83.46 85.41 83.46 85.28 45,511 +1.47(+1.75%)
Dec 28, 2012 84.25 84.28 83.50 83.81 30,602 -0.31(-0.37%)
Dec 27, 2012 84.01 84.34 83.56 84.12 83,325 +0.04(+0.05%)
Dec 26, 2012 84.71 84.71 83.56 84.08 16,378 +0.09(+0.10%)
Dec 24, 2012 84.82 84.82 83.77 83.99 13,290 -0.56(-0.66%)
Dec 21, 2012 84.35 84.79 84.19 84.55 41,458 -0.07(-0.09%)
Dec 20, 2012 84.39 84.78 84.16 84.62 61,019 +0.68(+0.81%)
Dec 19, 2012 84.43 84.43 83.94 83.94 36,769 -1.02(-1.20%)
Dec 18, 2012 84.45 84.95 84.20 84.95 28,776 +0.66(+0.79%)
Dec 17, 2012 84.07 84.50 83.98 84.29 39,766 -0.03(-0.04%)
Dec 14, 2012 84.37 84.81 84.30 84.32 42,963 +0.05(+0.06%)
Dec 13, 2012 84.62 84.97 84.27 84.27 21,669 -0.30(-0.35%)
Dec 12, 2012 84.94 85.07 84.43 84.57 22,272 -0.12(-0.15%)
Dec 11, 2012 84.47 85.07 84.47 84.69 23,555 +0.50(+0.60%)
Dec 10, 2012 84.08 84.27 83.98 84.19 17,750 +0.63(+0.76%)
Dec 07, 2012 83.44 83.73 83.31 83.56 29,630 +1.01(+1.22%)
Dec 06, 2012 82.56 82.92 82.46 82.55 17,910 -0.41(-0.49%)
Dec 05, 2012 82.84 83.38 82.66 82.96 34,950 +0.62(+0.75%)
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.