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 (%)
Mar 31, 2015 29.92 30.15 29.50 29.91 267,322 -0.35(-1.16%)
Mar 30, 2015 30.25 30.38 30.18 30.26 145,405 -0.09(-0.30%)
Mar 27, 2015 30.59 30.59 30.29 30.35 85,423 -0.27(-0.88%)
Mar 26, 2015 30.91 30.99 30.44 30.62 146,913 -0.43(-1.38%)
Mar 25, 2015 31.31 31.42 31.00 31.05 118,634 -0.07(-0.22%)
Mar 24, 2015 31.21 31.31 31.11 31.12 112,399 -0.06(-0.19%)
Mar 23, 2015 30.97 31.25 30.95 31.18 173,013 +0.02(+0.06%)
Mar 20, 2015 30.64 31.20 30.64 31.16 1,348,436 +0.83(+2.74%)
Mar 19, 2015 30.43 30.55 30.26 30.33 227,423 -0.08(-0.26%)
Mar 18, 2015 29.61 30.52 29.57 30.41 414,070 +0.84(+2.84%)
Mar 17, 2015 29.40 29.71 29.32 29.57 329,241 +0.18(+0.61%)
Mar 16, 2015 29.28 29.50 29.13 29.39 324,358 +0.53(+1.84%)
Mar 13, 2015 28.92 28.98 28.59 28.86 89,718 -0.54(-1.84%)
Mar 12, 2015 29.34 29.49 29.28 29.40 110,715 +0.94(+3.30%)
Mar 11, 2015 28.58 28.62 28.36 28.46 80,935 -0.06(-0.21%)
Mar 10, 2015 28.77 28.87 28.48 28.52 142,948 -0.46(-1.59%)
Mar 09, 2015 28.97 29.05 28.91 28.98 99,150 +0.09(+0.31%)
Mar 06, 2015 29.26 29.26 28.83 28.89 120,316 -0.66(-2.23%)
Mar 05, 2015 29.60 29.62 29.45 29.55 103,644 -0.17(-0.57%)
Mar 04, 2015 29.75 29.88 29.46 29.72 127,510 -0.16(-0.54%)
Mar 03, 2015 29.80 29.88 29.78 29.88 98,222 +0.10(+0.34%)
Mar 02, 2015 29.77 29.85 29.69 29.78 157,472 +0.00(+0.00%)
Feb 27, 2015 29.70 29.91 29.66 29.78 140,063 +0.29(+0.98%)
Feb 26, 2015 29.64 29.64 29.43 29.49 161,406 -0.33(-1.11%)
Feb 25, 2015 29.81 29.90 29.74 29.82 86,982 +0.01(+0.03%)
Feb 24, 2015 29.59 29.84 29.49 29.81 109,558 +0.26(+0.88%)
Feb 23, 2015 29.58 29.62 29.39 29.55 140,822 -0.04(-0.14%)
Feb 20, 2015 29.55 29.59 29.27 29.59 111,252 -0.04(-0.13%)
Feb 19, 2015 29.57 29.73 29.51 29.63 115,506 -0.14(-0.47%)
Feb 18, 2015 29.49 29.80 29.46 29.77 152,939 +0.19(+0.64%)
Feb 17, 2015 29.35 29.60 29.31 29.58 144,952 +0.27(+0.92%)
Feb 13, 2015 29.10 29.31 29.31 29.31 277,500 +0.64(+2.23%)
Feb 12, 2015 28.49 28.76 28.41 28.67 212,212 +0.11(+0.39%)
Feb 11, 2015 28.66 28.68 28.36 28.56 119,105 -0.15(-0.52%)
Feb 10, 2015 28.69 28.85 28.54 28.71 312,307 -0.08(-0.28%)
Feb 09, 2015 28.78 28.94 28.53 28.79 186,859 +0.08(+0.28%)
Feb 06, 2015 28.75 28.94 28.62 28.71 200,869 +0.02(+0.07%)
Feb 05, 2015 28.39 28.71 28.38 28.69 194,763 +0.62(+2.21%)
Feb 04, 2015 28.24 28.33 27.98 28.07 235,113 +0.00(+0.00%)
Feb 03, 2015 27.44 28.46 27.44 28.07 803,152 +0.71(+2.60%)
Feb 02, 2015 27.16 27.38 27.08 27.36 338,647 +0.61(+2.28%)
Jan 30, 2015 26.66 26.92 26.62 26.75 147,670 -0.25(-0.93%)
Jan 29, 2015 27.00 27.02 26.68 27.00 332,680 -0.16(-0.59%)
Jan 28, 2015 27.69 27.71 27.14 27.16 173,267 -0.21(-0.77%)
Jan 27, 2015 27.37 27.50 27.27 27.37 218,465 +0.03(+0.11%)
Jan 26, 2015 27.24 27.43 27.16 27.34 212,404 +0.10(+0.37%)
Jan 23, 2015 27.38 27.52 27.15 27.24 241,623 -0.28(-1.02%)
Jan 22, 2015 27.56 27.72 27.40 27.52 348,475 +0.22(+0.81%)
Jan 21, 2015 27.34 27.51 27.25 27.30 455,770 +0.24(+0.89%)
Jan 20, 2015 27.24 27.27 26.94 27.06 242,823 -0.22(-0.81%)
Jan 16, 2015 26.92 27.32 26.85 27.28 169,426 +0.29(+1.07%)
Jan 15, 2015 26.92 27.17 26.87 26.99 150,934 +0.07(+0.26%)
Jan 14, 2015 26.71 26.97 26.64 26.92 154,706 -0.24(-0.88%)
Jan 13, 2015 27.33 27.35 26.98 27.16 177,940 +0.12(+0.44%)
Jan 12, 2015 27.26 27.29 26.91 27.04 238,242 -0.24(-0.88%)
Jan 09, 2015 27.35 27.35 27.16 27.28 295,607 +0.35(+1.30%)
Jan 08, 2015 26.61 26.93 26.58 26.93 233,357 +0.42(+1.58%)
Jan 07, 2015 26.43 26.63 26.25 26.51 165,640 +0.07(+0.26%)
Jan 06, 2015 26.58 26.70 26.30 26.44 186,895 -0.01(-0.04%)
Jan 05, 2015 26.70 26.71 26.32 26.45 199,894 -0.37(-1.38%)
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.