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 (%)
Apr 30, 2019 17.06 17.18 16.99 17.12 464,582 -0.04(-0.20%)
Apr 29, 2019 17.06 17.17 17.04 17.15 300,074 +0.05(+0.31%)
Apr 26, 2019 16.99 17.13 16.99 17.10 332,253 +0.14(+0.83%)
Apr 25, 2019 16.92 16.99 16.87 16.96 214,916 +0.02(+0.10%)
Apr 24, 2019 16.95 17.01 16.92 16.94 283,919 -0.01(-0.05%)
Apr 23, 2019 16.88 16.99 16.88 16.95 272,778 +0.12(+0.73%)
Apr 22, 2019 16.88 16.88 16.80 16.83 161,812 -0.06(-0.36%)
Apr 18, 2019 16.90 16.94 16.81 16.89 205,507 -0.02(-0.10%)
Apr 17, 2019 16.84 16.99 16.84 16.91 220,300 +0.25(+1.47%)
Apr 16, 2019 16.49 16.68 16.49 16.66 313,493 +0.32(+1.99%)
Apr 15, 2019 16.37 16.39 16.30 16.34 229,809 +0.02(+0.11%)
Apr 12, 2019 16.28 16.41 16.28 16.32 195,590 +0.22(+1.36%)
Apr 11, 2019 16.18 16.20 16.06 16.10 241,335 -0.17(-1.02%)
Apr 10, 2019 16.18 16.29 16.16 16.27 290,056 +0.17(+1.04%)
Apr 09, 2019 16.20 16.20 16.06 16.10 275,721 -0.11(-0.70%)
Apr 08, 2019 16.20 16.23 16.13 16.21 236,877 -0.13(-0.81%)
Apr 05, 2019 16.41 16.41 16.32 16.34 197,186 -0.06(-0.37%)
Apr 04, 2019 16.35 16.43 16.35 16.41 202,269 -0.04(-0.21%)
Apr 03, 2019 16.46 16.51 16.42 16.44 245,053 -0.02(-0.11%)
Apr 02, 2019 16.44 16.48 16.35 16.46 265,296 -0.04(-0.27%)
Apr 01, 2019 16.37 16.50 16.35 16.50 296,742 +0.27(+1.68%)
Mar 29, 2019 16.22 16.23 16.15 16.23 217,019 +0.08(+0.49%)
Mar 28, 2019 16.10 16.20 16.10 16.15 244,936 +0.05(+0.33%)
Mar 27, 2019 16.23 16.23 15.99 16.10 403,422 -0.16(-0.97%)
Mar 26, 2019 16.30 16.30 16.17 16.26 505,862 +0.02(+0.11%)
Mar 25, 2019 16.27 16.29 16.17 16.24 379,840 -0.07(-0.43%)
Mar 22, 2019 16.38 16.43 16.30 16.31 268,652 -0.18(-1.06%)
Mar 21, 2019 16.38 16.54 16.38 16.49 257,803 +0.11(+0.64%)
Mar 20, 2019 16.44 16.51 16.36 16.38 198,257 -0.10(-0.59%)
Mar 19, 2019 16.65 16.65 16.46 16.48 278,615 -0.14(-0.84%)
Mar 18, 2019 16.59 16.64 16.55 16.62 235,919 +0.04(+0.21%)
Mar 15, 2019 16.54 16.58 16.47 16.58 301,250 +0.06(+0.37%)
Mar 14, 2019 16.52 16.56 16.50 16.52 318,927 -0.18(-1.05%)
Mar 13, 2019 16.69 16.70 16.62 16.70 202,685 -0.02(-0.11%)
Mar 12, 2019 16.77 16.77 16.67 16.71 319,770 -0.11(-0.68%)
Mar 11, 2019 16.67 16.87 16.67 16.83 249,054 +0.19(+1.16%)
Mar 08, 2019 16.59 16.64 16.50 16.63 233,318 -0.08(-0.47%)
Mar 07, 2019 16.80 16.84 16.68 16.71 254,022 -0.09(-0.52%)
Mar 06, 2019 16.86 16.90 16.78 16.80 291,896 -0.03(-0.16%)
Mar 05, 2019 16.75 16.84 16.73 16.83 193,323 +0.07(+0.42%)
Mar 04, 2019 16.82 16.83 16.63 16.76 321,059 -0.06(-0.37%)
Mar 01, 2019 16.86 16.89 16.77 16.82 235,711 +0.02(+0.10%)
Feb 28, 2019 16.76 16.83 16.76 16.80 253,509 +0.05(+0.31%)
Feb 27, 2019 16.74 16.77 16.63 16.75 236,396 +0.01(+0.05%)
Feb 26, 2019 16.72 16.78 16.67 16.74 323,326 -0.03(-0.16%)
Feb 25, 2019 16.81 16.84 16.75 16.77 320,683 +0.04(+0.26%)
Feb 22, 2019 16.67 16.76 16.66 16.72 282,899 +0.11(+0.69%)
Feb 21, 2019 16.60 16.65 16.55 16.61 269,982 +0.01(+0.05%)
Feb 20, 2019 16.67 16.77 16.56 16.60 846,328 -0.10(-0.58%)
Feb 19, 2019 16.47 16.74 16.47 16.70 355,978 +0.13(+0.79%)
Feb 15, 2019 16.37 16.57 16.37 16.56 298,173 +0.33(+2.05%)
Feb 14, 2019 16.31 16.31 16.19 16.23 314,451 -0.15(-0.91%)
Feb 13, 2019 16.37 16.47 16.35 16.38 230,359 +0.06(+0.38%)
Feb 12, 2019 16.40 16.40 16.25 16.32 398,756 -0.03(-0.16%)
Feb 11, 2019 16.49 16.49 16.30 16.34 351,110 -0.23(-1.38%)
Feb 08, 2019 16.51 16.57 16.48 16.57 301,364 -0.03(-0.16%)
Feb 07, 2019 16.58 16.64 16.47 16.60 413,904 +0.20(+1.23%)
Feb 06, 2019 16.43 16.49 16.35 16.40 470,544 -0.46(-2.76%)
Feb 05, 2019 16.89 16.93 16.78 16.86 806,819 +0.80(+4.97%)
Feb 04, 2019 15.76 16.10 15.75 16.06 649,189 +0.45(+2.86%)
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.