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, 2021 18.33 18.44 18.29 18.38 96,159 +0.12(+0.64%)
Aug 30, 2021 18.35 18.35 18.25 18.26 111,889 -0.29(-1.58%)
Aug 27, 2021 18.29 18.58 18.27 18.55 72,168 +0.27(+1.49%)
Aug 26, 2021 18.49 18.49 18.20 18.28 88,544 -0.27(-1.47%)
Aug 25, 2021 18.47 18.57 18.42 18.55 58,445 +0.13(+0.69%)
Aug 24, 2021 18.31 18.48 18.26 18.43 106,363 +0.22(+1.23%)
Aug 23, 2021 18.04 18.22 18.04 18.20 74,740 +0.17(+0.92%)
Aug 20, 2021 17.85 18.04 17.84 18.04 80,171 +0.09(+0.49%)
Aug 19, 2021 17.92 18.07 17.88 17.95 169,735 -0.06(-0.32%)
Aug 18, 2021 18.10 18.23 18.01 18.01 64,134 +0.09(+0.49%)
Aug 17, 2021 18.08 18.08 17.76 17.92 109,923 -0.55(-2.96%)
Aug 16, 2021 18.49 18.49 18.34 18.47 57,619 -0.25(-1.35%)
Aug 13, 2021 18.65 18.72 18.62 18.72 107,755 +0.28(+1.53%)
Aug 12, 2021 18.47 18.52 18.34 18.44 76,466 -0.13(-0.68%)
Aug 11, 2021 18.56 18.59 18.46 18.56 59,469 +0.20(+1.11%)
Aug 10, 2021 18.31 18.40 18.27 18.36 126,327 +0.19(+1.02%)
Aug 09, 2021 18.19 18.26 18.14 18.17 66,428 +0.05(+0.27%)
Aug 06, 2021 18.15 18.15 18.05 18.13 34,502 +0.09(+0.49%)
Aug 05, 2021 17.85 18.04 17.85 18.04 71,766 +0.24(+1.37%)
Aug 04, 2021 17.80 17.88 17.76 17.79 66,233 -0.05(-0.27%)
Aug 03, 2021 17.84 17.87 17.61 17.84 164,967 +0.09(+0.49%)
Aug 02, 2021 17.80 17.99 17.72 17.75 117,453 +0.28(+1.62%)
Jul 30, 2021 17.68 17.72 17.43 17.47 108,736 -0.27(-1.54%)
Jul 29, 2021 17.75 17.80 17.70 17.75 80,315 +0.08(+0.44%)
Jul 28, 2021 17.59 17.72 17.51 17.67 87,030 +0.03(+0.17%)
Jul 27, 2021 17.69 17.74 17.56 17.64 170,058 -0.07(-0.39%)
Jul 26, 2021 17.76 17.80 17.67 17.71 97,344 -0.01(-0.06%)
Jul 23, 2021 17.85 17.87 17.69 17.72 86,016 -0.01(-0.05%)
Jul 22, 2021 17.96 17.98 17.70 17.73 184,434 -0.23(-1.30%)
Jul 21, 2021 17.85 17.97 17.78 17.96 73,512 +0.20(+1.15%)
Jul 20, 2021 17.42 17.83 17.42 17.75 266,695 +0.40(+2.30%)
Jul 19, 2021 17.48 17.67 17.29 17.36 158,267 -0.44(-2.47%)
Jul 16, 2021 18.15 18.15 17.78 17.79 80,234 -0.31(-1.72%)
Jul 15, 2021 18.19 18.21 18.02 18.11 139,232 -0.39(-2.11%)
Jul 14, 2021 18.62 18.63 18.46 18.50 97,944 -0.01(-0.05%)
Jul 13, 2021 18.56 18.58 18.48 18.51 98,025 -0.24(-1.30%)
Jul 12, 2021 18.66 18.78 18.57 18.75 80,287 -0.09(-0.47%)
Jul 09, 2021 18.54 18.84 18.52 18.84 81,274 +0.43(+2.33%)
Jul 08, 2021 18.35 18.47 18.26 18.41 124,423 -0.26(-1.41%)
Jul 07, 2021 18.61 18.79 18.58 18.67 138,487 +0.17(+0.90%)
Jul 06, 2021 18.67 18.74 18.33 18.51 129,466 -0.27(-1.45%)
Jul 02, 2021 18.79 18.79 18.67 18.78 86,570 -0.02(-0.10%)
Jul 01, 2021 18.85 18.87 18.71 18.80 66,836 -0.04(-0.21%)
Jun 30, 2021 18.91 18.93 18.77 18.84 109,459 -0.23(-1.23%)
Jun 29, 2021 19.06 19.14 19.04 19.07 78,237 +0.11(+0.57%)
Jun 28, 2021 19.20 19.20 18.94 18.96 80,775 -0.29(-1.52%)
Jun 25, 2021 19.22 19.30 19.18 19.26 72,913 +0.07(+0.36%)
Jun 24, 2021 19.19 19.27 19.15 19.19 85,477 -0.05(-0.25%)
Jun 23, 2021 19.36 19.60 19.17 19.24 130,549 -0.42(-2.13%)
Jun 22, 2021 19.55 19.74 19.45 19.66 114,600 +0.09(+0.45%)
Jun 21, 2021 19.39 19.65 19.30 19.57 109,128 +0.06(+0.30%)
Jun 18, 2021 19.50 19.57 19.37 19.51 149,579 -0.28(-1.43%)
Jun 17, 2021 19.99 20.10 19.76 19.79 152,507 -0.18(-0.88%)
Jun 16, 2021 20.00 20.06 19.88 19.97 114,525 -0.04(-0.19%)
Jun 15, 2021 19.99 20.08 19.96 20.01 99,340 +0.04(+0.20%)
Jun 14, 2021 19.92 20.03 19.92 19.97 84,181 -0.04(-0.19%)
Jun 11, 2021 20.10 20.10 19.89 20.01 68,392 -0.22(-1.11%)
Jun 10, 2021 20.16 20.29 20.09 20.23 64,928 +0.17(+0.83%)
Jun 09, 2021 20.17 20.21 20.04 20.07 99,253 -0.20(-1.01%)
Jun 08, 2021 20.18 20.30 20.11 20.27 44,129 +0.09(+0.44%)
Jun 07, 2021 20.19 20.24 20.11 20.18 53,410 -0.08(-0.38%)
Jun 04, 2021 20.09 20.27 20.03 20.26 84,963 +0.29(+1.46%)
Jun 03, 2021 19.89 19.98 19.83 19.97 117,994 +0.04(+0.20%)
Jun 02, 2021 19.94 20.04 19.84 19.93 173,401 -0.04(-0.20%)
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.