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 (%)
May 29, 2015 18.13 18.21 17.87 18.06 340,063 +0.04(+0.24%)
May 28, 2015 17.96 18.04 17.89 18.01 345,636 -0.18(-1.01%)
May 27, 2015 18.08 18.23 18.08 18.20 247,692 -0.01(-0.08%)
May 26, 2015 18.38 18.45 18.17 18.21 402,262 +0.17(+0.94%)
May 22, 2015 18.10 18.04 18.04 18.04 189,037 -0.17(-0.93%)
May 21, 2015 18.16 18.23 18.10 18.21 307,435 +0.20(+1.10%)
May 20, 2015 17.93 18.08 17.93 18.01 252,788 +0.09(+0.51%)
May 19, 2015 18.27 18.27 17.79 17.92 891,838 -0.37(-2.01%)
May 18, 2015 18.30 18.45 18.23 18.29 361,056 -0.57(-3.04%)
May 15, 2015 18.74 18.86 18.69 18.86 167,392 -0.07(-0.37%)
May 14, 2015 19.03 19.07 18.86 18.93 188,201 -0.03(-0.15%)
May 13, 2015 19.02 19.07 18.91 18.96 349,028 +0.16(+0.83%)
May 12, 2015 18.48 18.81 18.48 18.81 519,269 +0.39(+2.14%)
May 11, 2015 18.50 18.55 18.38 18.41 353,369 -0.36(-1.94%)
May 08, 2015 18.70 18.82 18.61 18.78 453,889 +0.38(+2.06%)
May 07, 2015 18.62 18.62 18.39 18.40 286,642 -0.21(-1.15%)
May 06, 2015 18.75 18.77 18.51 18.61 281,294 -0.54(-2.84%)
May 05, 2015 19.16 19.22 19.11 19.16 291,440 -0.05(-0.25%)
May 04, 2015 19.26 19.47 19.05 19.20 412,761 -0.76(-3.79%)
May 01, 2015 20.04 20.04 19.88 19.96 217,751 +0.09(+0.45%)
Apr 30, 2015 19.87 19.91 19.69 19.87 484,638 -0.94(-4.53%)
Apr 29, 2015 20.86 21.05 20.76 20.82 707,540 -0.37(-1.75%)
Apr 28, 2015 21.08 21.19 21.01 21.19 147,881 +0.16(+0.75%)
Apr 27, 2015 21.08 21.17 21.00 21.03 142,547 +0.19(+0.93%)
Apr 24, 2015 20.77 20.88 20.71 20.84 175,504 +0.23(+1.14%)
Apr 23, 2015 20.38 20.66 20.38 20.60 230,709 +0.02(+0.10%)
Apr 22, 2015 20.57 20.61 20.41 20.58 159,146 -0.02(-0.10%)
Apr 21, 2015 20.71 20.74 20.57 20.60 112,283 -0.18(-0.86%)
Apr 20, 2015 20.83 20.83 20.71 20.78 115,562 +0.08(+0.37%)
Apr 17, 2015 20.85 20.85 20.62 20.71 132,506 -0.36(-1.73%)
Apr 16, 2015 20.99 21.13 20.91 21.07 167,883 +0.35(+1.69%)
Apr 15, 2015 20.61 20.80 20.49 20.72 230,753 -0.19(-0.89%)
Apr 14, 2015 20.80 20.91 20.71 20.91 192,802 +0.16(+0.76%)
Apr 13, 2015 20.91 20.91 20.70 20.75 141,990 -0.31(-1.47%)
Apr 10, 2015 21.05 21.11 21.00 21.06 115,338 +0.05(+0.23%)
Apr 09, 2015 20.88 21.03 20.80 21.01 165,235 -0.09(-0.42%)
Apr 08, 2015 21.13 21.22 21.01 21.10 174,132 +0.12(+0.56%)
Apr 07, 2015 20.95 21.10 20.95 20.98 940,838 +0.12(+0.59%)
Apr 06, 2015 20.87 21.12 20.75 20.86 282,572 +0.03(+0.17%)
Apr 02, 2015 20.55 20.82 20.82 20.82 152,633 +0.16(+0.77%)
Apr 01, 2015 20.64 20.68 20.51 20.66 339,427 +0.07(+0.33%)
Mar 31, 2015 20.60 20.76 20.31 20.60 388,222 -0.24(-1.16%)
Mar 30, 2015 20.83 20.92 20.78 20.84 211,166 -0.06(-0.30%)
Mar 27, 2015 21.06 21.06 20.86 20.90 124,056 -0.19(-0.88%)
Mar 26, 2015 21.28 21.34 20.96 21.08 213,356 -0.30(-1.38%)
Mar 25, 2015 21.56 21.64 21.35 21.38 172,287 -0.05(-0.22%)
Mar 24, 2015 21.49 21.56 21.42 21.43 163,233 -0.04(-0.19%)
Mar 23, 2015 21.33 21.52 21.31 21.47 251,260 +0.01(+0.06%)
Mar 20, 2015 21.10 21.48 21.10 21.46 1,958,286 +0.57(+2.74%)
Mar 19, 2015 20.95 21.04 20.84 20.88 330,278 -0.06(-0.26%)
Mar 18, 2015 20.39 21.02 20.36 20.94 601,339 +0.58(+2.84%)
Mar 17, 2015 20.24 20.46 20.19 20.36 478,145 +0.12(+0.61%)
Mar 16, 2015 20.16 20.31 20.06 20.24 471,053 +0.37(+1.84%)
Mar 13, 2015 19.91 19.95 19.68 19.87 130,294 -0.37(-1.84%)
Mar 12, 2015 20.20 20.31 20.16 20.24 160,787 +0.65(+3.30%)
Mar 11, 2015 19.68 19.71 19.53 19.60 117,539 -0.04(-0.21%)
Mar 10, 2015 19.81 19.88 19.61 19.64 207,598 -0.32(-1.59%)
Mar 09, 2015 19.95 20.00 19.91 19.95 143,992 +0.06(+0.31%)
Mar 06, 2015 20.15 20.15 19.85 19.89 174,730 -0.45(-2.23%)
Mar 05, 2015 20.38 20.40 20.28 20.35 150,518 -0.12(-0.57%)
Mar 04, 2015 20.49 20.57 20.28 20.46 185,178 -0.11(-0.54%)
Mar 03, 2015 20.52 20.57 20.51 20.57 142,644 +0.07(+0.34%)
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.