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 31, 2018 20.74 20.74 20.49 20.54 260,072 -0.16(-0.75%)
Jan 30, 2018 21.03 21.03 20.85 20.70 306,022 +0.07(+0.32%)
Jan 29, 2018 20.71 20.72 20.62 20.63 261,485 -0.07(-0.36%)
Jan 26, 2018 20.58 20.74 20.56 20.71 161,326 +0.21(+1.04%)
Jan 25, 2018 20.64 20.65 20.44 20.49 288,593 -0.09(-0.44%)
Jan 24, 2018 20.60 20.67 20.49 20.58 285,575 +0.15(+0.72%)
Jan 23, 2018 20.28 20.46 20.28 20.44 511,260 +0.11(+0.57%)
Jan 22, 2018 20.35 20.40 20.24 20.32 468,031 -0.19(-0.92%)
Jan 19, 2018 20.46 20.53 20.43 20.51 565,763 +0.04(+0.20%)
Jan 18, 2018 20.70 20.70 20.46 20.47 357,484 -0.02(-0.12%)
Jan 17, 2018 20.34 20.58 20.15 20.49 330,438 +0.50(+2.51%)
Jan 16, 2018 20.38 20.38 19.96 19.99 527,336 -0.42(-2.05%)
Jan 12, 2018 20.41 20.41 20.41 0 -0.03(-0.16%)
Jan 11, 2018 20.38 20.66 20.30 20.44 361,579 +0.10(+0.49%)
Jan 10, 2018 20.38 20.43 20.26 20.35 208,308 -0.01(-0.04%)
Jan 09, 2018 20.39 20.41 20.34 20.35 147,752 -0.05(-0.24%)
Jan 08, 2018 20.50 20.50 20.30 20.40 316,488 -0.10(-0.48%)
Jan 05, 2018 20.43 20.52 20.32 20.50 209,095 +0.26(+1.30%)
Jan 04, 2018 20.21 20.24 20.12 20.24 215,878 +0.07(+0.37%)
Jan 03, 2018 20.10 20.25 20.10 20.16 289,641 +0.04(+0.20%)
Jan 02, 2018 20.15 20.15 20.09 20.12 209,275 +0.09(+0.45%)
Dec 29, 2017 20.03 20.03 20.03 0 -0.12(-0.61%)
Dec 28, 2017 20.08 20.18 20.05 20.16 182,028 +0.17(+0.86%)
Dec 27, 2017 19.93 20.07 19.93 19.98 171,080 +0.17(+0.87%)
Dec 26, 2017 19.84 19.88 19.78 19.81 106,676 -0.03(-0.17%)
Dec 22, 2017 19.88 19.88 19.79 19.84 148,970 +0.05(+0.25%)
Dec 21, 2017 19.70 19.84 19.70 19.80 166,630 +0.09(+0.46%)
Dec 20, 2017 19.80 19.81 19.68 19.70 184,641 -0.03(-0.17%)
Dec 19, 2017 19.76 19.84 19.69 19.74 156,239 -0.11(-0.58%)
Dec 18, 2017 19.76 19.94 19.76 19.85 275,441 +0.14(+0.71%)
Dec 15, 2017 19.75 19.81 19.71 19.71 843,003 -0.02(-0.13%)
Dec 14, 2017 19.90 19.95 19.72 19.74 367,760 -0.03(-0.17%)
Dec 13, 2017 19.71 19.85 19.71 19.77 204,850 +0.18(+0.92%)
Dec 12, 2017 19.61 19.62 19.53 19.59 199,410 +0.01(+0.04%)
Dec 11, 2017 19.53 19.59 19.44 19.58 319,784 +0.07(+0.34%)
Dec 08, 2017 19.47 19.56 19.38 19.52 306,457 +0.11(+0.59%)
Dec 07, 2017 19.28 19.41 19.28 19.40 417,716 +0.18(+0.94%)
Dec 06, 2017 19.24 19.32 19.20 19.22 299,857 +0.07(+0.39%)
Dec 05, 2017 19.39 19.39 19.13 19.15 286,136 -0.22(-1.15%)
Dec 04, 2017 19.54 19.54 19.31 19.37 303,415 -0.31(-1.59%)
Dec 01, 2017 19.54 19.75 19.46 19.68 250,639 +0.08(+0.42%)
Nov 30, 2017 19.72 19.75 19.58 19.60 327,210 -0.06(-0.29%)
Nov 29, 2017 19.66 19.70 19.60 19.66 248,190 -0.07(-0.33%)
Nov 28, 2017 19.66 19.76 19.62 19.72 299,073 +0.02(+0.12%)
Nov 27, 2017 19.80 19.80 19.69 19.70 203,254 -0.14(-0.70%)
Nov 24, 2017 19.84 19.85 19.78 19.84 117,843 -0.07(-0.37%)
Nov 22, 2017 19.92 19.96 19.84 19.91 293,467 -0.06(-0.29%)
Nov 21, 2017 19.95 20.03 19.93 19.97 201,065 +0.11(+0.54%)
Nov 20, 2017 19.89 19.92 19.80 19.86 177,348 -0.02(-0.08%)
Nov 17, 2017 19.86 19.91 19.78 19.88 243,043 -0.06(-0.29%)
Nov 16, 2017 19.84 20.00 19.84 19.93 405,046 +0.12(+0.62%)
Nov 15, 2017 19.80 19.86 19.72 19.81 222,225 -0.11(-0.54%)
Nov 14, 2017 20.11 20.11 19.88 19.92 154,308 -0.29(-1.42%)
Nov 13, 2017 20.12 20.22 20.11 20.21 248,946 -0.04(-0.20%)
Nov 10, 2017 20.25 20.30 20.16 20.25 208,574 +0.13(+0.67%)
Nov 09, 2017 20.10 20.18 20.02 20.11 273,009 +0.13(+0.64%)
Nov 08, 2017 19.95 20.05 19.93 19.98 170,620 +0.20(+1.01%)
Nov 07, 2017 19.91 19.93 19.74 19.78 185,184 -0.02(-0.12%)
Nov 06, 2017 19.95 19.98 19.32 19.81 359,343 -0.57(-2.78%)
Nov 03, 2017 20.46 20.47 20.32 20.38 86,782 -0.10(-0.47%)
Nov 02, 2017 20.43 20.47 20.32 20.47 84,760 +0.10(+0.51%)
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.