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 (%)
Jul 31, 2009 45.46 46.33 45.32 46.33 111,523 +1.06(+2.35%)
Jul 30, 2009 45.18 45.60 44.70 45.27 139,069 +2.20(+5.12%)
Jul 29, 2009 43.36 43.60 42.89 43.06 63,374 -0.45(-1.03%)
Jul 28, 2009 43.03 43.88 42.89 43.51 80,880 +1.14(+2.69%)
Jul 27, 2009 42.17 42.49 41.78 42.37 77,747 +0.67(+1.60%)
Jul 24, 2009 41.41 41.78 41.19 41.70 56,356 +0.23(+0.56%)
Jul 23, 2009 41.27 41.75 41.17 41.47 69,999 +0.18(+0.44%)
Jul 22, 2009 41.36 41.88 40.73 41.29 71,399 -1.03(-2.44%)
Jul 21, 2009 42.80 42.80 41.65 42.32 52,234 +0.10(+0.23%)
Jul 20, 2009 41.61 42.44 41.61 42.22 41,445 +1.02(+2.48%)
Jul 17, 2009 41.27 41.48 40.80 41.20 66,964 -0.32(-0.77%)
Jul 16, 2009 41.40 41.99 41.05 41.52 44,230 +0.02(+0.05%)
Jul 15, 2009 40.24 41.64 40.24 41.50 61,290 +2.02(+5.12%)
Jul 14, 2009 39.48 39.87 38.90 39.48 54,394 +0.85(+2.20%)
Jul 13, 2009 37.68 38.63 37.68 38.63 79,081 +0.76(+2.00%)
Jul 10, 2009 37.87 38.12 37.58 37.87 83,244 -0.73(-1.89%)
Jul 09, 2009 38.44 39.06 38.16 38.60 36,855 +1.03(+2.74%)
Jul 08, 2009 38.19 38.46 36.93 37.57 68,048 -0.15(-0.40%)
Jul 07, 2009 38.95 38.95 37.72 37.72 47,153 -1.14(-2.93%)
Jul 06, 2009 38.35 39.15 38.30 38.86 43,517 -0.10(-0.26%)
Jul 02, 2009 39.50 39.50 38.89 38.97 46,004 -1.52(-3.76%)
Jul 01, 2009 40.84 41.15 40.45 40.49 25,949 -0.55(-1.34%)
Jun 30, 2009 41.48 41.52 40.57 41.04 34,742 +0.22(+0.54%)
Jun 29, 2009 40.12 41.00 39.65 40.82 16,142 -0.28(-0.67%)
Jun 26, 2009 40.48 41.54 40.48 41.09 24,354 +0.87(+2.15%)
Jun 25, 2009 39.57 40.32 39.57 40.23 38,963 +1.02(+2.61%)
Jun 24, 2009 39.29 39.86 38.80 39.20 47,542 +0.42(+1.08%)
Jun 23, 2009 39.06 39.13 38.19 38.79 75,846 -0.79(-2.01%)
Jun 22, 2009 40.51 40.52 39.41 39.58 101,921 -2.01(-4.82%)
Jun 19, 2009 41.44 41.76 41.24 41.59 27,111 +0.92(+2.27%)
Jun 18, 2009 40.15 41.11 40.14 40.67 53,131 +1.35(+3.45%)
Jun 17, 2009 39.21 39.87 38.80 39.31 77,065 -0.33(-0.83%)
Jun 16, 2009 40.37 40.77 39.47 39.64 63,058 +0.11(+0.27%)
Jun 15, 2009 39.17 40.22 39.17 39.54 32,509 -1.57(-3.82%)
Jun 12, 2009 41.11 41.30 40.75 41.10 24,291 -0.50(-1.21%)
Jun 11, 2009 40.88 41.94 40.88 41.61 62,180 +1.13(+2.79%)
Jun 10, 2009 40.22 40.73 39.82 40.48 84,741 +0.76(+1.92%)
Jun 09, 2009 39.35 39.85 39.35 39.71 41,441 +1.15(+2.98%)
Jun 08, 2009 38.16 38.74 37.84 38.56 74,445 +0.22(+0.58%)
Jun 05, 2009 39.68 39.68 38.19 38.34 67,614 -1.34(-3.37%)
Jun 04, 2009 38.96 39.88 38.88 39.68 48,258 +1.23(+3.19%)
Jun 03, 2009 39.28 39.49 38.18 38.45 56,508 -0.81(-2.07%)
Jun 02, 2009 39.87 39.87 38.57 39.27 46,778 -0.27(-0.70%)
Jun 01, 2009 38.96 39.81 38.88 39.54 79,200 +0.58(+1.49%)
May 29, 2009 38.49 38.97 37.90 38.96 61,834 +1.80(+4.84%)
May 28, 2009 37.17 37.26 36.15 37.16 71,552 +0.36(+0.98%)
May 27, 2009 37.87 38.05 36.80 36.80 110,808 -2.25(-5.75%)
May 26, 2009 37.91 39.06 37.57 39.05 90,572 +0.38(+0.97%)
May 22, 2009 38.48 39.13 38.48 38.67 32,958 +0.80(+2.12%)
May 21, 2009 38.44 38.44 37.54 37.87 76,999 -0.84(-2.17%)
May 20, 2009 39.33 39.76 38.64 38.71 113,450 -0.69(-1.74%)
May 19, 2009 38.71 39.85 38.32 39.39 57,796 -0.77(-1.91%)
May 18, 2009 39.09 40.21 38.91 40.16 128,215 +1.33(+3.44%)
May 15, 2009 39.36 39.75 38.51 38.83 28,498 -0.85(-2.14%)
May 14, 2009 38.79 39.81 38.73 39.68 38,756 +1.30(+3.38%)
May 13, 2009 38.70 39.20 38.19 38.38 279,354 -0.82(-2.10%)
May 12, 2009 39.77 39.77 38.70 39.20 31,281 +0.37(+0.94%)
May 11, 2009 39.62 39.62 38.82 38.84 58,743 -2.47(-5.99%)
May 08, 2009 40.16 41.31 39.71 41.31 54,887 +2.59(+6.69%)
May 07, 2009 40.35 40.35 38.19 38.72 84,008 -0.46(-1.18%)
May 06, 2009 37.89 39.36 37.89 39.18 50,863 +2.06(+5.55%)
May 05, 2009 37.50 37.55 36.99 37.12 17,521 -0.76(-2.01%)
May 04, 2009 37.44 38.01 37.23 37.88 86,668 +2.50(+7.06%)
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.