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 (%)
Mar 31, 2015 20.60 20.76 20.31 20.60 388,222 -0.24(-1.16%)
Mar 30, 2015 20.83 20.92 20.78 20.84 211,166 -0.06(-0.30%)
Mar 27, 2015 21.06 21.06 20.86 20.90 124,056 -0.19(-0.88%)
Mar 26, 2015 21.28 21.34 20.96 21.08 213,356 -0.30(-1.38%)
Mar 25, 2015 21.56 21.64 21.35 21.38 172,287 -0.05(-0.22%)
Mar 24, 2015 21.49 21.56 21.42 21.43 163,233 -0.04(-0.19%)
Mar 23, 2015 21.33 21.52 21.31 21.47 251,260 +0.01(+0.06%)
Mar 20, 2015 21.10 21.48 21.10 21.46 1,958,286 +0.57(+2.74%)
Mar 19, 2015 20.95 21.04 20.84 20.88 330,278 -0.06(-0.26%)
Mar 18, 2015 20.39 21.02 20.36 20.94 601,339 +0.58(+2.84%)
Mar 17, 2015 20.24 20.46 20.19 20.36 478,145 +0.12(+0.61%)
Mar 16, 2015 20.16 20.31 20.06 20.24 471,053 +0.37(+1.84%)
Mar 13, 2015 19.91 19.95 19.68 19.87 130,294 -0.37(-1.84%)
Mar 12, 2015 20.20 20.31 20.16 20.24 160,787 +0.65(+3.30%)
Mar 11, 2015 19.68 19.71 19.53 19.60 117,539 -0.04(-0.21%)
Mar 10, 2015 19.81 19.88 19.61 19.64 207,598 -0.32(-1.59%)
Mar 09, 2015 19.95 20.00 19.91 19.95 143,992 +0.06(+0.31%)
Mar 06, 2015 20.15 20.15 19.85 19.89 174,730 -0.45(-2.23%)
Mar 05, 2015 20.38 20.40 20.28 20.35 150,518 -0.12(-0.57%)
Mar 04, 2015 20.49 20.57 20.28 20.46 185,178 -0.11(-0.54%)
Mar 03, 2015 20.52 20.57 20.51 20.57 142,644 +0.07(+0.34%)
Mar 02, 2015 20.50 20.55 20.44 20.51 228,691 +0.00(+0.00%)
Feb 27, 2015 20.45 20.60 20.42 20.51 203,408 +0.20(+0.98%)
Feb 26, 2015 20.41 20.41 20.27 20.31 234,404 -0.23(-1.11%)
Feb 25, 2015 20.53 20.59 20.48 20.53 126,320 +0.01(+0.03%)
Feb 24, 2015 20.38 20.55 20.31 20.53 159,107 +0.18(+0.88%)
Feb 23, 2015 20.37 20.40 20.24 20.35 204,510 -0.03(-0.14%)
Feb 20, 2015 20.35 20.38 20.15 20.38 161,567 -0.03(-0.13%)
Feb 19, 2015 20.36 20.47 20.32 20.40 167,745 -0.10(-0.47%)
Feb 18, 2015 20.31 20.52 20.29 20.50 222,107 +0.13(+0.64%)
Feb 17, 2015 20.21 20.38 20.18 20.37 210,508 +0.19(+0.92%)
Feb 13, 2015 20.04 20.18 20.18 20.18 403,003 +0.44(+2.23%)
Feb 12, 2015 19.62 19.80 19.56 19.74 308,188 +0.08(+0.39%)
Feb 11, 2015 19.73 19.75 19.53 19.67 172,972 -0.10(-0.52%)
Feb 10, 2015 19.76 19.87 19.65 19.77 453,552 -0.06(-0.28%)
Feb 09, 2015 19.82 19.93 19.65 19.82 271,368 +0.06(+0.28%)
Feb 06, 2015 19.80 19.93 19.71 19.77 291,714 +0.01(+0.07%)
Feb 05, 2015 19.55 19.77 19.54 19.76 282,847 +0.43(+2.21%)
Feb 04, 2015 19.45 19.51 19.27 19.33 341,446 +0.00(+0.00%)
Feb 03, 2015 18.89 19.60 18.89 19.33 1,166,389 +0.49(+2.60%)
Feb 02, 2015 18.70 18.85 18.65 18.84 491,805 +0.42(+2.28%)
Jan 30, 2015 18.36 18.54 18.33 18.42 214,455 -0.17(-0.93%)
Jan 29, 2015 18.59 18.61 18.37 18.59 483,139 -0.11(-0.59%)
Jan 28, 2015 19.07 19.08 18.69 18.70 251,629 -0.14(-0.77%)
Jan 27, 2015 18.85 18.94 18.78 18.85 317,269 +0.02(+0.11%)
Jan 26, 2015 18.76 18.89 18.70 18.83 308,466 +0.07(+0.37%)
Jan 23, 2015 18.85 18.95 18.69 18.76 350,900 -0.19(-1.02%)
Jan 22, 2015 18.98 19.09 18.87 18.95 506,077 +0.15(+0.81%)
Jan 21, 2015 18.83 18.94 18.76 18.80 661,898 +0.17(+0.89%)
Jan 20, 2015 18.76 18.78 18.55 18.63 352,643 -0.15(-0.81%)
Jan 16, 2015 18.54 18.81 18.49 18.78 246,051 +0.20(+1.07%)
Jan 15, 2015 18.54 18.71 18.50 18.58 219,196 +0.05(+0.26%)
Jan 14, 2015 18.39 18.57 18.34 18.54 224,674 -0.17(-0.88%)
Jan 13, 2015 18.82 18.83 18.58 18.70 258,415 +0.08(+0.44%)
Jan 12, 2015 18.77 18.79 18.53 18.62 345,990 -0.17(-0.88%)
Jan 09, 2015 18.83 18.83 18.70 18.78 429,299 +0.24(+1.30%)
Jan 08, 2015 18.32 18.54 18.30 18.54 338,896 +0.29(+1.58%)
Jan 07, 2015 18.20 18.34 18.08 18.25 240,553 +0.05(+0.26%)
Jan 06, 2015 18.30 18.39 18.11 18.21 271,421 -0.01(-0.04%)
Jan 05, 2015 18.39 18.39 18.12 18.21 290,299 -0.25(-1.38%)
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.