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 27, 2009 27.42 28.38 26.69 27.31 0 -0.18(-0.67%)
Feb 26, 2009 27.85 28.39 27.49 27.49 36,203 +0.54(+2.00%)
Feb 25, 2009 26.83 27.23 25.99 26.95 58,888 -0.36(-1.30%)
Feb 24, 2009 26.30 27.42 26.14 27.31 77,717 +1.01(+3.85%)
Feb 23, 2009 26.98 27.24 26.03 26.30 31,548 +0.06(+0.21%)
Feb 20, 2009 26.48 26.56 25.46 26.24 0 -1.00(-3.68%)
Feb 19, 2009 27.75 28.06 27.24 27.24 36,213 +0.92(+3.48%)
Feb 18, 2009 26.35 26.48 25.77 26.33 47,029 +0.21(+0.80%)
Feb 17, 2009 26.98 26.98 25.85 26.12 35,531 -2.01(-7.15%)
Feb 13, 2009 27.79 28.70 27.64 28.13 24,529 +0.34(+1.23%)
Feb 12, 2009 27.54 27.79 26.66 27.79 60,477 +0.64(+2.34%)
Feb 11, 2009 26.93 27.23 26.70 27.15 18,941 +0.87(+3.31%)
Feb 10, 2009 28.70 28.70 25.97 26.28 43,947 -2.63(-9.09%)
Feb 09, 2009 28.96 29.17 28.62 28.91 35,618 -0.05(-0.16%)
Feb 06, 2009 27.99 29.15 27.99 28.96 66,939 +1.73(+6.36%)
Feb 05, 2009 26.73 27.44 26.21 27.22 29,539 +0.32(+1.17%)
Feb 04, 2009 27.11 28.06 26.86 26.91 26,864 -0.58(-2.09%)
Feb 03, 2009 26.22 27.63 26.03 27.48 58,554 +2.68(+10.82%)
Feb 02, 2009 24.60 25.03 24.42 24.80 51,161 +0.11(+0.45%)
Jan 30, 2009 25.43 25.68 24.69 24.69 0 -1.14(-4.40%)
Jan 29, 2009 26.70 26.70 25.54 25.82 55,720 -1.29(-4.75%)
Jan 28, 2009 26.53 27.68 26.53 27.11 29,940 +1.79(+7.06%)
Jan 27, 2009 24.47 25.77 24.31 25.33 41,137 +0.55(+2.22%)
Jan 26, 2009 24.18 25.33 24.13 24.78 19,595 +0.39(+1.59%)
Jan 23, 2009 23.68 24.40 23.10 24.39 38,369 -1.07(-4.22%)
Jan 22, 2009 25.72 26.72 24.95 25.46 30,904 -1.01(-3.83%)
Jan 21, 2009 24.69 26.48 24.69 26.48 33,779 +1.75(+7.08%)
Jan 20, 2009 26.73 26.73 24.50 24.72 103,231 -3.29(-11.74%)
Jan 16, 2009 27.52 28.38 27.26 28.01 0 +0.68(+2.50%)
Jan 15, 2009 27.02 27.68 25.59 27.33 70,588 -0.07(-0.24%)
Jan 14, 2009 27.68 28.45 26.25 27.40 70,376 -0.79(-2.82%)
Jan 13, 2009 28.69 28.69 27.81 28.19 30,696 -0.21(-0.73%)
Jan 12, 2009 29.28 29.28 28.12 28.40 57,022 -0.42(-1.45%)
Jan 09, 2009 29.91 29.91 28.81 28.82 29,447 -1.33(-4.41%)
Jan 08, 2009 29.92 30.55 29.65 30.15 25,998 +0.15(+0.49%)
Jan 07, 2009 31.31 31.50 29.99 30.00 27,237 -1.68(-5.30%)
Jan 06, 2009 31.20 32.15 30.96 31.68 46,740 +1.01(+3.30%)
Jan 05, 2009 30.55 31.44 30.23 30.67 50,152 -0.77(-2.46%)
Jan 02, 2009 30.49 31.44 30.04 31.44 0 +0.76(+2.49%)
Jan 01, 2009 30.15 31.19 29.89 30.68 0 +0.00(+0.00%)
Dec 31, 2008 30.15 31.19 29.89 30.68 34,447 +0.61(+2.03%)
Dec 30, 2008 29.26 31.16 29.26 30.07 62,394 +0.15(+0.51%)
Dec 29, 2008 30.14 30.46 29.15 29.91 63,710 +0.36(+1.21%)
Dec 26, 2008 29.73 29.91 28.62 29.56 0 +0.59(+2.02%)
Dec 24, 2008 25.46 29.02 25.46 28.97 20,942 +0.68(+2.39%)
Dec 23, 2008 28.77 29.13 26.98 28.29 45,778 -0.67(-2.32%)
Dec 22, 2008 29.53 30.04 28.76 28.97 92,778 -1.17(-3.89%)
Dec 19, 2008 29.24 30.54 28.77 30.14 80,748 +2.51(+9.09%)
Dec 18, 2008 28.52 29.76 27.63 27.63 222,225 -1.45(-4.97%)
Dec 17, 2008 25.46 31.36 27.53 29.07 142,520 -0.66(-2.23%)
Dec 16, 2008 27.32 29.79 27.32 29.73 74,817 +2.63(+9.71%)
Dec 15, 2008 28.58 28.62 26.48 27.10 26,153 -0.51(-1.84%)
Dec 12, 2008 26.42 28.00 26.42 27.61 0 +0.41(+1.52%)
Dec 11, 2008 26.84 28.00 26.84 27.20 57,238 -0.42(-1.53%)
Dec 10, 2008 28.39 28.51 26.99 27.62 91,495 -4.36(-13.64%)
Dec 09, 2008 31.98 31.98 31.98 31.98 0 +0.00(+0.00%)
Dec 08, 2008 29.28 31.98 29.08 31.98 38,336 +3.48(+12.22%)
Dec 05, 2008 27.61 28.51 26.10 28.50 0 +1.21(+4.44%)
Dec 04, 2008 28.20 28.71 27.18 27.29 31,629 -0.55(-1.97%)
Dec 03, 2008 26.98 28.36 26.22 27.84 50,407 +0.63(+2.30%)
Dec 02, 2008 26.48 27.59 26.09 27.21 24,014 +1.24(+4.76%)
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.