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 (%)
May 28, 2010 51.33 51.85 50.79 51.33 30,461 +0.21(+0.41%)
May 27, 2010 49.83 51.60 49.83 51.12 36,128 +4.09(+8.69%)
May 26, 2010 48.49 48.78 47.03 47.04 38,022 -1.20(-2.48%)
May 25, 2010 47.03 48.33 46.77 48.23 98,142 -0.99(-2.02%)
May 24, 2010 49.85 50.87 49.21 49.22 34,273 -0.07(-0.15%)
May 21, 2010 47.23 49.71 47.00 49.30 52,553 +3.18(+6.89%)
May 20, 2010 46.02 47.79 45.49 46.12 84,938 -4.48(-8.86%)
May 19, 2010 49.99 50.64 49.30 50.60 44,184 -1.49(-2.86%)
May 18, 2010 54.73 54.73 51.62 52.09 32,224 -2.21(-4.07%)
May 17, 2010 54.48 54.74 52.95 54.31 26,169 -0.32(-0.59%)
May 14, 2010 54.63 56.01 54.59 54.63 15,677 -2.38(-4.18%)
May 13, 2010 57.82 57.82 56.45 57.01 25,526 -0.42(-0.74%)
May 12, 2010 57.57 57.57 56.82 57.43 14,624 +0.34(+0.59%)
May 11, 2010 57.91 58.03 56.68 57.10 28,484 -1.38(-2.36%)
May 10, 2010 58.73 58.74 58.09 58.48 57,244 +4.33(+8.00%)
May 07, 2010 54.50 55.33 52.96 54.14 39,624 -0.85(-1.54%)
May 06, 2010 57.05 57.69 50.91 54.99 81,622 -4.43(-7.45%)
May 05, 2010 59.33 60.26 59.06 59.42 55,003 -3.03(-4.85%)
May 04, 2010 63.64 63.64 62.25 62.45 15,738 -3.23(-4.92%)
May 03, 2010 64.85 65.68 64.85 65.68 13,738 +2.47(+3.91%)
Apr 30, 2010 64.56 64.56 63.00 63.21 23,682 -1.35(-2.10%)
Apr 29, 2010 64.62 64.97 64.33 64.56 13,165 +0.85(+1.33%)
Apr 28, 2010 63.13 64.16 63.13 63.71 26,929 +2.00(+3.24%)
Apr 27, 2010 63.64 63.64 61.67 61.71 30,111 -2.69(-4.17%)
Apr 26, 2010 65.36 65.36 64.40 64.40 10,456 -0.71(-1.09%)
Apr 23, 2010 64.20 65.10 63.87 65.10 14,704 -0.78(-1.18%)
Apr 22, 2010 64.41 65.99 64.18 65.88 16,205 -0.35(-0.53%)
Apr 21, 2010 66.95 66.95 65.80 66.24 8,121 -0.41(-0.62%)
Apr 20, 2010 66.18 66.65 65.95 66.65 19,342 +1.15(+1.76%)
Apr 19, 2010 65.07 65.50 64.20 65.50 13,428 -0.23(-0.36%)
Apr 16, 2010 66.86 66.86 64.72 65.73 46,141 -1.24(-1.85%)
Apr 15, 2010 67.33 67.49 66.77 66.97 10,262 -0.82(-1.22%)
Apr 14, 2010 66.76 68.00 66.76 67.79 41,973 +2.00(+3.03%)
Apr 13, 2010 65.44 65.80 65.28 65.80 16,602 +0.05(+0.08%)
Apr 12, 2010 65.84 66.00 65.69 65.75 5,790 -0.27(-0.41%)
Apr 09, 2010 66.19 66.30 65.67 66.02 10,012 +0.02(+0.03%)
Apr 08, 2010 65.17 66.42 65.00 66.00 10,189 +0.43(+0.66%)
Apr 07, 2010 66.39 66.39 65.17 65.56 41,005 -1.18(-1.76%)
Apr 06, 2010 66.52 67.11 66.31 66.74 11,175 +0.17(+0.26%)
Apr 05, 2010 66.14 66.69 66.14 66.57 18,556 +0.38(+0.58%)
Apr 01, 2010 65.40 66.18 66.18 66.18 129,628 +1.48(+2.29%)
Mar 31, 2010 64.92 65.17 64.60 64.70 6,962 -0.47(-0.72%)
Mar 30, 2010 65.74 65.74 65.17 65.17 10,376 -0.26(-0.40%)
Mar 29, 2010 65.20 65.68 65.20 65.44 13,968 +1.26(+1.96%)
Mar 26, 2010 64.48 65.04 63.92 64.18 20,569 +0.05(+0.07%)
Mar 25, 2010 64.76 65.20 63.97 64.13 45,697 -0.28(-0.44%)
Mar 24, 2010 64.37 65.00 64.23 64.41 37,297 -0.61(-0.94%)
Mar 23, 2010 63.74 65.02 63.74 65.02 22,592 +1.19(+1.86%)
Mar 22, 2010 62.63 63.84 62.58 63.84 10,360 +0.35(+0.55%)
Mar 19, 2010 63.91 64.26 63.15 63.49 69,392 -0.34(-0.53%)
Mar 18, 2010 64.30 64.30 63.20 63.83 14,186 -0.58(-0.89%)
Mar 17, 2010 64.08 64.82 64.08 64.40 16,812 +1.03(+1.63%)
Mar 16, 2010 62.29 63.41 62.29 63.37 11,297 +1.18(+1.90%)
Mar 15, 2010 61.63 62.22 61.63 62.19 15,508 -0.84(-1.33%)
Mar 12, 2010 63.12 63.14 62.65 63.03 60,237 -0.13(-0.21%)
Mar 11, 2010 63.00 63.20 62.38 63.16 15,388 -0.78(-1.23%)
Mar 10, 2010 63.38 64.25 63.38 63.94 24,923 +1.20(+1.91%)
Mar 09, 2010 62.04 63.05 62.04 62.75 10,026 +0.57(+0.92%)
Mar 08, 2010 62.59 62.59 62.18 62.18 8,329 -0.47(-0.75%)
Mar 05, 2010 62.00 62.75 61.70 62.65 12,833 +0.84(+1.36%)
Mar 04, 2010 62.32 62.32 61.50 61.81 53,872 -0.34(-0.55%)
Mar 03, 2010 62.09 62.74 61.99 62.15 28,579 +0.60(+0.97%)
Mar 02, 2010 61.33 61.96 61.33 61.55 27,221 +0.43(+0.71%)
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.