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 (%)
Aug 31, 2011 61.55 62.35 61.41 61.89 32,528 +0.86(+1.41%)
Aug 30, 2011 60.68 61.44 60.23 61.03 28,961 -0.30(-0.48%)
Aug 29, 2011 61.01 61.33 60.72 61.33 46,600 +1.61(+2.70%)
Aug 26, 2011 58.11 59.93 57.42 59.72 33,963 +1.63(+2.80%)
Aug 25, 2011 59.51 59.54 57.71 58.09 35,713 -0.54(-0.91%)
Aug 24, 2011 58.64 59.05 57.72 58.63 58,567 -1.41(-2.35%)
Aug 23, 2011 58.06 60.27 57.37 60.04 125,542 +3.72(+6.61%)
Aug 22, 2011 57.61 57.61 56.11 56.31 47,214 -0.34(-0.60%)
Aug 19, 2011 57.29 58.02 56.45 56.65 41,544 -0.62(-1.08%)
Aug 18, 2011 57.98 58.28 56.64 57.27 81,568 -3.30(-5.44%)
Aug 17, 2011 60.42 61.25 60.03 60.57 59,981 +1.30(+2.20%)
Aug 16, 2011 59.29 59.63 58.64 59.26 40,859 -3.17(-5.08%)
Aug 15, 2011 61.23 62.75 61.23 62.43 54,779 +2.76(+4.62%)
Aug 12, 2011 60.23 60.38 59.01 59.67 56,151 -0.44(-0.73%)
Aug 11, 2011 57.76 60.95 57.56 60.11 113,892 +4.59(+8.27%)
Aug 10, 2011 56.58 57.78 55.14 55.52 137,790 -2.14(-3.70%)
Aug 09, 2011 54.74 57.69 53.79 57.66 223,862 +5.44(+10.41%)
Aug 08, 2011 54.74 56.31 52.05 52.22 154,910 -4.23(-7.50%)
Aug 05, 2011 57.15 57.57 54.62 56.45 145,633 +0.75(+1.34%)
Aug 04, 2011 58.06 58.55 55.70 55.70 173,581 -4.90(-8.08%)
Aug 03, 2011 60.64 60.78 59.19 60.60 72,948 +0.11(+0.18%)
Aug 02, 2011 61.78 61.92 60.37 60.49 65,760 -2.50(-3.97%)
Aug 01, 2011 64.06 64.11 62.23 63.00 53,301 +0.35(+0.56%)
Jul 29, 2011 62.50 63.13 61.78 62.65 34,492 -0.75(-1.18%)
Jul 28, 2011 63.57 64.34 63.31 63.39 45,115 -0.23(-0.36%)
Jul 27, 2011 64.51 64.56 63.57 63.62 58,777 -1.08(-1.67%)
Jul 26, 2011 65.08 65.08 64.61 64.70 35,380 +0.08(+0.13%)
Jul 25, 2011 64.57 64.79 64.23 64.62 123,129 -0.69(-1.05%)
Jul 22, 2011 65.28 65.35 65.15 65.30 29,526 +0.48(+0.74%)
Jul 21, 2011 64.06 65.01 64.01 64.83 47,533 +1.00(+1.56%)
Jul 20, 2011 63.31 63.90 63.24 63.83 33,342 +1.35(+2.16%)
Jul 19, 2011 61.71 62.85 61.64 62.48 63,396 +1.78(+2.94%)
Jul 18, 2011 61.44 61.44 60.54 60.69 48,136 -0.84(-1.36%)
Jul 15, 2011 61.56 61.76 61.12 61.53 64,639 -0.74(-1.19%)
Jul 14, 2011 63.01 63.09 62.10 62.27 65,840 -1.09(-1.72%)
Jul 13, 2011 62.99 64.05 62.61 63.36 54,926 +0.92(+1.47%)
Jul 12, 2011 63.07 63.39 62.33 62.44 53,979 -1.20(-1.89%)
Jul 11, 2011 64.19 64.20 63.36 63.65 55,167 -2.38(-3.60%)
Jul 08, 2011 65.80 66.02 65.42 66.02 29,811 -0.09(-0.14%)
Jul 07, 2011 66.22 66.22 65.65 66.11 34,549 +0.95(+1.46%)
Jul 06, 2011 65.32 65.32 64.73 65.16 35,283 -0.65(-0.98%)
Jul 05, 2011 66.39 66.39 65.63 65.81 47,834 -1.14(-1.71%)
Jul 01, 2011 66.35 67.13 65.79 66.95 59,710 -0.04(-0.07%)
Jun 30, 2011 66.62 67.18 66.46 66.99 36,488 +1.46(+2.22%)
Jun 29, 2011 64.66 65.57 64.58 65.54 41,858 +1.15(+1.79%)
Jun 28, 2011 63.70 64.41 63.70 64.39 39,521 +1.57(+2.49%)
Jun 27, 2011 62.43 62.95 62.12 62.82 75,671 +0.31(+0.49%)
Jun 24, 2011 62.70 63.02 62.10 62.51 76,123 +0.18(+0.29%)
Jun 23, 2011 61.65 62.33 61.07 62.33 98,123 -1.19(-1.88%)
Jun 22, 2011 64.08 64.39 63.53 63.53 78,507 -0.57(-0.90%)
Jun 21, 2011 63.88 64.45 63.37 64.10 44,513 +1.12(+1.77%)
Jun 20, 2011 63.12 63.13 62.85 62.99 66,873 -0.19(-0.30%)
Jun 17, 2011 63.74 63.78 62.98 63.17 23,228 +0.60(+0.97%)
Jun 16, 2011 63.00 63.00 61.73 62.57 40,014 -1.08(-1.70%)
Jun 15, 2011 64.56 64.58 63.20 63.65 26,464 -2.40(-3.64%)
Jun 14, 2011 65.36 66.19 65.36 66.05 36,506 +2.09(+3.26%)
Jun 13, 2011 64.01 64.30 63.56 63.97 38,354 +0.10(+0.16%)
Jun 10, 2011 65.09 65.09 63.70 63.87 19,284 -1.37(-2.09%)
Jun 09, 2011 63.97 65.39 63.97 65.23 23,322 +1.47(+2.31%)
Jun 08, 2011 64.39 64.39 63.61 63.76 40,653 -0.91(-1.41%)
Jun 07, 2011 64.28 65.08 64.13 64.67 64,822 +1.36(+2.15%)
Jun 06, 2011 63.77 63.97 63.10 63.31 30,885 -0.30(-0.46%)
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.