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, 2014 19.70 19.82 19.62 19.72 208,729 -0.07(-0.36%)
Feb 27, 2014 19.66 19.79 19.58 19.79 117,938 +0.16(+0.80%)
Feb 26, 2014 19.76 19.77 19.54 19.63 153,049 -0.06(-0.30%)
Feb 25, 2014 19.79 19.83 19.64 19.69 249,047 -0.24(-1.18%)
Feb 24, 2014 19.76 20.00 19.50 19.93 227,424 +0.43(+2.18%)
Feb 21, 2014 19.63 19.69 19.50 19.50 177,928 -0.08(-0.40%)
Feb 20, 2014 19.38 19.61 19.30 19.58 236,391 +0.20(+1.01%)
Feb 19, 2014 19.61 19.69 19.33 19.38 383,941 +0.03(+0.13%)
Feb 18, 2014 19.38 19.55 19.33 19.36 383,732 -0.12(-0.60%)
Feb 14, 2014 19.39 19.48 19.48 19.48 197,246 +0.29(+1.50%)
Feb 13, 2014 19.06 19.24 18.97 19.19 174,812 -0.18(-0.91%)
Feb 12, 2014 19.23 19.43 19.20 19.36 567,820 +0.16(+0.85%)
Feb 11, 2014 18.87 19.20 18.84 19.20 779,073 +0.66(+3.56%)
Feb 10, 2014 18.61 18.61 18.48 18.54 327,084 +0.00(+0.00%)
Feb 07, 2014 18.44 18.56 18.32 18.54 176,392 +0.15(+0.82%)
Feb 06, 2014 18.78 18.78 18.17 18.39 460,331 +0.73(+4.15%)
Feb 05, 2014 17.66 17.76 17.57 17.66 225,613 -0.15(-0.84%)
Feb 04, 2014 17.65 17.83 17.62 17.81 189,879 +0.35(+1.98%)
Feb 03, 2014 17.80 17.80 17.43 17.46 333,752 -0.05(-0.26%)
Jan 31, 2014 17.48 17.66 17.17 17.51 222,957 -0.24(-1.36%)
Jan 30, 2014 17.81 17.84 17.67 17.75 211,220 +0.24(+1.34%)
Jan 29, 2014 17.59 17.72 17.47 17.51 277,229 -0.15(-0.85%)
Jan 28, 2014 17.72 17.78 17.58 17.66 171,309 +0.09(+0.48%)
Jan 27, 2014 17.58 17.68 17.44 17.58 205,992 +0.09(+0.49%)
Jan 24, 2014 17.79 17.82 17.49 17.49 322,877 -0.50(-2.80%)
Jan 23, 2014 18.10 18.19 17.89 18.00 235,401 -0.35(-1.89%)
Jan 22, 2014 18.55 18.55 18.34 18.34 166,077 +0.05(+0.29%)
Jan 21, 2014 18.33 18.41 18.23 18.29 179,931 +0.10(+0.58%)
Jan 17, 2014 18.26 18.19 18.19 18.19 383,025 -0.12(-0.64%)
Jan 16, 2014 18.40 18.40 18.29 18.31 186,652 -0.24(-1.30%)
Jan 15, 2014 18.60 18.64 18.50 18.55 239,671 -0.05(-0.28%)
Jan 14, 2014 18.60 18.78 18.51 18.60 250,345 -0.32(-1.69%)
Jan 13, 2014 18.92 19.18 18.87 18.92 280,596 -0.10(-0.55%)
Jan 10, 2014 18.82 19.02 18.82 19.02 158,384 +0.33(+1.78%)
Jan 09, 2014 18.69 18.70 18.58 18.69 127,825 +0.01(+0.07%)
Jan 08, 2014 18.84 18.84 18.65 18.68 165,600 -0.26(-1.35%)
Jan 07, 2014 18.91 18.97 18.87 18.93 484,863 +0.00(+0.00%)
Jan 06, 2014 18.93 18.98 18.85 18.93 211,807 -0.07(-0.38%)
Jan 03, 2014 19.23 19.23 18.98 19.01 144,558 +0.26(+1.40%)
Jan 02, 2014 18.87 18.88 18.68 18.74 154,679 -0.26(-1.34%)
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%)
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.