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 (%)
Nov 29, 2019 15.53 15.59 15.51 15.51 168,771 -0.09(-0.60%)
Nov 27, 2019 15.61 15.81 15.60 15.61 821,107 +0.07(+0.42%)
Nov 26, 2019 15.61 15.73 15.27 15.54 2,049,755 -0.07(-0.42%)
Nov 22, 2019 15.61 15.61 15.61 0 -0.22(-1.42%)
Nov 21, 2019 15.99 15.99 15.83 15.83 606,204 -0.22(-1.40%)
Nov 20, 2019 16.38 16.43 15.89 16.06 805,758 -0.75(-4.46%)
Nov 19, 2019 16.86 16.89 16.72 16.80 423,485 +0.07(+0.45%)
Nov 18, 2019 16.75 16.80 16.72 16.73 375,291 -0.16(-0.94%)
Nov 15, 2019 16.81 16.89 16.80 16.89 394,050 +0.16(+0.95%)
Nov 14, 2019 16.82 16.82 16.68 16.73 379,667 -0.09(-0.56%)
Nov 13, 2019 16.92 16.93 16.79 16.82 309,495 -0.30(-1.75%)
Nov 12, 2019 17.09 17.22 17.09 17.12 315,188 -0.08(-0.49%)
Nov 11, 2019 17.10 17.34 17.10 17.21 446,060 +0.17(+0.99%)
Nov 08, 2019 17.04 17.07 16.94 17.04 560,151 -0.07(-0.43%)
Nov 07, 2019 17.02 17.27 17.01 17.11 1,814,983 +0.22(+1.29%)
Nov 06, 2019 17.09 17.12 16.83 16.89 637,371 -0.03(-0.16%)
Nov 05, 2019 17.15 17.15 16.91 16.92 560,387 -0.67(-3.82%)
Nov 04, 2019 17.59 17.59 17.59 17.59 1 +0.00(+0.00%)
Nov 01, 2019 17.51 17.63 17.51 17.59 190,804 +0.00(+0.00%)
Oct 31, 2019 17.74 17.74 17.53 17.59 214,798 -0.27(-1.53%)
Oct 30, 2019 17.88 17.88 17.77 17.87 153,869 +0.00(+0.00%)
Oct 29, 2019 17.94 17.94 17.86 17.87 162,548 -0.16(-0.91%)
Oct 28, 2019 18.05 18.07 18.01 18.03 290,913 -0.03(-0.15%)
Oct 25, 2019 18.05 18.09 18.02 18.06 182,001 +0.00(+0.00%)
Oct 24, 2019 18.06 18.08 17.98 18.06 308,853 +0.00(+0.00%)
Oct 23, 2019 18.01 18.08 18.01 18.06 173,395 -0.01(-0.05%)
Oct 22, 2019 18.11 18.16 18.06 18.07 116,175 -0.05(-0.25%)
Oct 21, 2019 18.07 18.11 18.05 18.11 190,855 +0.13(+0.71%)
Oct 18, 2019 17.90 18.02 17.90 17.98 269,811 +0.05(+0.25%)
Oct 17, 2019 17.80 18.01 17.80 17.94 146,608 +0.01(+0.05%)
Oct 16, 2019 17.81 17.97 17.80 17.93 155,031 +0.05(+0.30%)
Oct 15, 2019 17.80 17.93 17.77 17.88 230,670 +0.15(+0.87%)
Oct 14, 2019 17.79 17.81 17.72 17.72 88,428 -0.12(-0.66%)
Oct 11, 2019 17.81 17.94 17.81 17.84 197,406 +0.22(+1.24%)
Oct 10, 2019 17.53 17.65 17.49 17.62 147,219 +0.18(+1.04%)
Oct 09, 2019 17.40 17.51 17.39 17.44 201,250 +0.02(+0.10%)
Oct 08, 2019 17.63 17.63 17.39 17.42 238,077 -0.16(-0.93%)
Oct 07, 2019 17.59 17.68 17.58 17.59 141,053 -0.01(-0.05%)
Oct 04, 2019 17.52 17.63 17.48 17.59 175,399 +0.10(+0.57%)
Oct 03, 2019 17.45 17.55 17.32 17.49 232,565 -0.02(-0.10%)
Oct 02, 2019 17.70 17.70 17.43 17.51 169,603 -0.40(-2.23%)
Oct 01, 2019 18.03 18.08 17.86 17.91 265,207 -0.25(-1.40%)
Sep 30, 2019 18.18 18.29 18.17 18.17 367,533 -0.25(-1.33%)
Sep 27, 2019 18.46 18.50 18.38 18.41 172,978 +0.02(+0.10%)
Sep 26, 2019 18.37 18.44 18.35 18.39 150,909 +0.01(+0.05%)
Sep 25, 2019 18.29 18.42 18.27 18.38 138,589 +0.03(+0.15%)
Sep 24, 2019 18.49 18.49 18.29 18.36 149,887 +0.01(+0.05%)
Sep 23, 2019 18.38 18.39 18.25 18.35 156,621 +0.05(+0.30%)
Sep 20, 2019 18.35 18.41 18.29 18.29 144,919 -0.03(-0.15%)
Sep 19, 2019 18.42 18.43 18.32 18.32 167,688 -0.12(-0.64%)
Sep 18, 2019 18.48 18.52 18.35 18.44 183,874 -0.12(-0.64%)
Sep 17, 2019 18.42 18.59 18.42 18.56 122,313 +0.10(+0.54%)
Sep 16, 2019 18.48 18.49 18.40 18.46 160,708 -0.14(-0.73%)
Sep 13, 2019 18.68 18.68 18.55 18.59 135,565 -0.05(-0.24%)
Sep 12, 2019 18.58 18.68 18.49 18.64 292,188 +0.00(+0.00%)
Sep 11, 2019 18.44 18.64 18.44 18.64 181,275 +0.24(+1.28%)
Sep 10, 2019 18.18 18.40 18.18 18.40 181,739 +0.30(+1.66%)
Sep 09, 2019 17.96 18.10 17.96 18.10 227,491 +0.26(+1.48%)
Sep 06, 2019 17.80 17.86 17.79 17.84 143,928 +0.11(+0.61%)
Sep 05, 2019 17.74 17.78 17.71 17.73 119,209 +0.11(+0.62%)
Sep 04, 2019 17.43 17.62 17.40 17.62 304,367 +0.33(+1.89%)
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.