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 (%)
Oct 30, 2020 11.90 11.95 11.79 11.89 205,410 -0.09(-0.78%)
Oct 29, 2020 11.75 12.04 11.61 11.98 458,756 +0.15(+1.27%)
Oct 28, 2020 12.03 12.07 11.82 11.83 152,905 -0.48(-3.88%)
Oct 27, 2020 12.43 12.44 12.27 12.31 160,563 -0.10(-0.83%)
Oct 26, 2020 12.46 12.49 12.30 12.41 195,183 -0.21(-1.63%)
Oct 23, 2020 12.61 12.67 12.55 12.62 114,294 +0.08(+0.67%)
Oct 22, 2020 12.38 12.61 12.37 12.54 144,307 +0.20(+1.59%)
Oct 21, 2020 12.31 12.41 12.27 12.34 140,987 +0.11(+0.92%)
Oct 20, 2020 12.24 12.32 12.18 12.23 149,506 -0.10(-0.84%)
Oct 19, 2020 12.45 12.48 12.29 12.33 195,740 -0.10(-0.83%)
Oct 16, 2020 12.37 12.47 12.36 12.43 91,115 -0.01(-0.08%)
Oct 15, 2020 12.26 12.45 12.25 12.44 122,402 -0.01(-0.07%)
Oct 14, 2020 12.47 12.53 12.42 12.45 162,946 -0.07(-0.60%)
Oct 13, 2020 12.60 12.64 12.43 12.53 286,047 -0.01(-0.07%)
Oct 12, 2020 12.36 12.54 12.36 12.54 227,015 +0.31(+2.53%)
Oct 09, 2020 12.21 12.24 12.10 12.23 198,894 +0.14(+1.16%)
Oct 08, 2020 12.06 12.10 12.01 12.09 152,196 +0.15(+1.26%)
Oct 07, 2020 11.93 11.97 11.88 11.94 156,027 +0.39(+3.41%)
Oct 06, 2020 11.73 11.78 11.53 11.54 244,196 -0.08(-0.73%)
Oct 05, 2020 11.51 11.65 11.51 11.63 180,663 +0.37(+3.33%)
Oct 02, 2020 11.06 11.32 11.05 11.25 256,575 -0.07(-0.58%)
Oct 01, 2020 11.34 11.37 11.22 11.32 145,503 +0.05(+0.42%)
Sep 30, 2020 11.26 11.39 11.24 11.27 226,075 +0.00(+0.00%)
Sep 29, 2020 11.41 11.48 11.21 11.27 222,517 -0.24(-2.11%)
Sep 28, 2020 11.50 11.57 11.45 11.52 317,295 +0.01(+0.08%)
Sep 25, 2020 11.32 11.52 11.30 11.51 334,873 +0.70(+6.50%)
Sep 24, 2020 10.70 10.91 10.63 10.80 300,013 +0.11(+1.05%)
Sep 23, 2020 10.85 10.95 10.66 10.69 233,837 -0.15(-1.38%)
Sep 22, 2020 10.82 10.91 10.71 10.84 223,959 -0.03(-0.26%)
Sep 21, 2020 11.04 11.04 10.78 10.87 262,127 -0.41(-3.65%)
Sep 18, 2020 11.41 11.41 11.22 11.28 168,878 -0.27(-2.35%)
Sep 17, 2020 11.47 11.56 11.43 11.55 134,953 +0.04(+0.32%)
Sep 16, 2020 11.53 11.62 11.48 11.52 214,157 +0.03(+0.24%)
Sep 15, 2020 11.56 11.57 11.48 11.49 186,961 -0.11(-0.97%)
Sep 14, 2020 11.57 11.68 11.53 11.60 206,102 +0.14(+1.23%)
Sep 11, 2020 11.42 11.50 11.34 11.46 189,601 +0.10(+0.91%)
Sep 10, 2020 11.61 11.61 11.34 11.36 341,251 -0.36(-3.04%)
Sep 09, 2020 11.61 11.74 11.61 11.71 190,408 +0.08(+0.73%)
Sep 08, 2020 11.73 11.74 11.61 11.63 198,320 -0.07(-0.64%)
Sep 04, 2020 11.64 11.73 11.35 11.70 283,921 -0.03(-0.24%)
Sep 03, 2020 11.96 12.07 11.67 11.73 395,956 -0.20(-1.65%)
Sep 02, 2020 11.80 11.96 11.80 11.93 189,494 +0.17(+1.43%)
Sep 01, 2020 11.73 11.86 11.67 11.76 124,760 -0.17(-1.41%)
Aug 31, 2020 11.97 12.02 11.90 11.93 198,240 -0.10(-0.86%)
Aug 28, 2020 11.98 12.05 11.95 12.03 201,671 +0.23(+1.98%)
Aug 27, 2020 11.80 11.87 11.73 11.80 226,777 -0.08(-0.71%)
Aug 26, 2020 11.91 11.92 11.81 11.88 172,877 -0.14(-1.17%)
Aug 25, 2020 11.84 12.11 11.84 12.02 289,216 +0.40(+3.47%)
Aug 24, 2020 11.55 11.64 11.51 11.62 395,821 +0.07(+0.65%)
Aug 21, 2020 11.47 11.54 11.42 11.54 230,405 -0.03(-0.24%)
Aug 20, 2020 11.48 11.60 11.45 11.57 164,884 -0.07(-0.64%)
Aug 19, 2020 11.63 11.79 11.62 11.65 212,428 +0.17(+1.47%)
Aug 18, 2020 11.58 11.63 11.37 11.48 373,873 -0.38(-3.24%)
Aug 17, 2020 11.86 11.92 11.82 11.86 196,179 -0.13(-1.09%)
Aug 14, 2020 11.89 12.01 11.87 11.99 208,935 +0.07(+0.63%)
Aug 13, 2020 12.02 12.02 11.86 11.92 233,776 -0.28(-2.30%)
Aug 12, 2020 12.35 12.38 12.17 12.20 231,664 +0.18(+1.48%)
Aug 11, 2020 12.10 12.24 12.00 12.02 474,336 +0.36(+3.05%)
Aug 10, 2020 11.52 11.68 11.52 11.66 233,930 +0.36(+3.15%)
Aug 07, 2020 11.22 11.31 11.17 11.31 225,812 +0.01(+0.08%)
Aug 06, 2020 11.20 11.31 11.19 11.30 213,789 +0.08(+0.75%)
Aug 05, 2020 11.23 11.30 11.20 11.22 174,173 +0.00(+0.00%)
Aug 04, 2020 11.12 11.22 11.08 11.22 233,129 +0.09(+0.84%)
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.