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 (%)
Feb 26, 2021 17.81 17.86 17.53 17.62 184,897 -0.46(-2.53%)
Feb 25, 2021 18.41 18.43 17.96 18.08 115,160 -0.31(-1.66%)
Feb 24, 2021 18.09 18.38 18.04 18.38 143,530 +0.25(+1.37%)
Feb 23, 2021 18.08 18.18 17.93 18.14 135,818 +0.31(+1.71%)
Feb 22, 2021 17.74 17.96 17.68 17.83 113,772 -0.18(-1.01%)
Feb 19, 2021 17.91 18.02 17.87 18.01 140,744 +0.10(+0.59%)
Feb 18, 2021 17.88 17.94 17.75 17.91 191,346 +0.54(+3.13%)
Feb 17, 2021 17.24 17.44 17.13 17.36 173,894 +0.79(+4.78%)
Feb 16, 2021 16.50 16.62 16.45 16.57 80,188 +0.12(+0.75%)
Feb 12, 2021 16.28 16.45 16.27 16.45 78,238 +0.02(+0.12%)
Feb 11, 2021 16.40 16.44 16.31 16.43 70,232 +0.16(+1.00%)
Feb 10, 2021 16.32 16.36 16.20 16.27 62,691 -0.05(-0.29%)
Feb 09, 2021 16.24 16.32 16.20 16.31 73,495 -0.05(-0.29%)
Feb 08, 2021 16.26 16.40 16.23 16.36 118,522 +0.20(+1.24%)
Feb 05, 2021 16.05 16.16 16.04 16.16 101,730 +0.26(+1.62%)
Feb 04, 2021 15.76 15.91 15.74 15.90 51,963 +0.11(+0.73%)
Feb 03, 2021 15.69 15.82 15.68 15.79 78,863 +0.21(+1.35%)
Feb 02, 2021 15.59 15.64 15.54 15.58 127,163 +0.09(+0.55%)
Feb 01, 2021 15.42 15.51 15.38 15.49 107,968 +0.20(+1.31%)
Jan 29, 2021 15.45 15.53 15.14 15.29 225,380 -0.44(-2.79%)
Jan 28, 2021 15.72 15.93 15.69 15.73 279,713 +0.15(+0.98%)
Jan 27, 2021 15.77 15.80 15.55 15.58 99,802 -0.51(-3.20%)
Jan 26, 2021 16.03 16.10 15.96 16.10 100,559 +0.15(+0.96%)
Jan 25, 2021 15.91 15.95 15.76 15.94 91,410 -0.03(-0.18%)
Jan 22, 2021 15.98 16.03 15.86 15.97 76,455 -0.16(-1.00%)
Jan 21, 2021 16.08 16.13 15.97 16.13 185,914 +0.12(+0.77%)
Jan 20, 2021 15.85 16.02 15.85 16.01 127,615 +0.26(+1.63%)
Jan 19, 2021 15.79 15.81 15.71 15.75 152,034 +0.16(+1.04%)
Jan 15, 2021 15.57 15.67 15.46 15.59 146,932 +0.02(+0.12%)
Jan 14, 2021 15.44 15.61 15.44 15.57 175,775 +0.35(+2.32%)
Jan 13, 2021 15.14 15.27 15.07 15.22 123,737 +0.04(+0.25%)
Jan 12, 2021 15.02 15.18 15.02 15.18 94,414 +0.26(+1.72%)
Jan 11, 2021 14.73 14.96 14.73 14.92 107,997 -0.01(-0.06%)
Jan 08, 2021 15.00 15.03 14.79 14.93 124,908 +0.06(+0.38%)
Jan 07, 2021 14.83 14.91 14.79 14.87 79,822 +0.11(+0.78%)
Jan 06, 2021 14.40 14.81 14.37 14.76 158,567 +0.40(+2.79%)
Jan 05, 2021 14.25 14.37 14.20 14.36 55,476 +0.15(+1.07%)
Jan 04, 2021 14.41 14.43 14.12 14.21 198,580 +0.00(+0.00%)
Dec 31, 2020 14.21 14.21 14.21 106,372 -0.06(-0.40%)
Dec 30, 2020 14.30 14.35 14.25 14.26 106,372 -0.01(-0.07%)
Dec 29, 2020 14.25 14.35 14.21 14.27 131,375 +0.09(+0.60%)
Dec 28, 2020 14.21 14.31 14.04 14.19 442,633 -0.05(-0.33%)
Dec 24, 2020 14.15 14.24 14.10 14.24 34,294 -0.03(-0.20%)
Dec 23, 2020 14.03 14.27 14.03 14.26 173,927 +0.22(+1.56%)
Dec 22, 2020 14.10 14.17 13.99 14.04 117,282 -0.22(-1.54%)
Dec 21, 2020 14.24 14.31 14.14 14.26 145,069 -0.12(-0.86%)
Dec 18, 2020 14.47 14.52 14.33 14.39 121,027 -0.23(-1.57%)
Dec 17, 2020 14.60 14.70 14.60 14.62 97,950 +0.13(+0.92%)
Dec 16, 2020 14.47 14.54 14.41 14.48 80,348 +0.06(+0.40%)
Dec 15, 2020 14.32 14.51 14.32 14.43 112,253 +0.12(+0.87%)
Dec 14, 2020 14.45 14.51 14.29 14.30 115,856 +0.01(+0.07%)
Dec 11, 2020 14.27 14.32 14.20 14.29 75,930 -0.02(-0.13%)
Dec 10, 2020 14.12 14.35 14.12 14.31 87,514 +0.10(+0.74%)
Dec 09, 2020 14.29 14.32 14.13 14.21 74,280 -0.09(-0.60%)
Dec 08, 2020 14.28 14.36 14.25 14.29 92,542 -0.04(-0.27%)
Dec 07, 2020 14.38 14.45 14.30 14.33 108,952 -0.28(-1.89%)
Dec 04, 2020 14.52 14.61 14.46 14.61 134,452 +0.22(+1.52%)
Dec 03, 2020 14.45 14.48 14.35 14.39 144,958 -0.09(-0.59%)
Dec 02, 2020 14.31 14.51 14.27 14.47 140,878 +0.11(+0.80%)
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.