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 (%)
Apr 30, 2014 21.29 21.38 21.20 21.38 231,916 +0.01(+0.03%)
Apr 29, 2014 21.65 21.65 21.26 21.37 360,467 -0.31(-1.45%)
Apr 28, 2014 21.75 21.75 21.48 21.69 189,419 +0.14(+0.64%)
Apr 25, 2014 21.45 21.59 21.22 21.55 120,731 -0.09(-0.39%)
Apr 24, 2014 21.70 21.70 21.52 21.63 81,163 -0.05(-0.24%)
Apr 23, 2014 21.59 21.70 21.55 21.69 100,519 +0.07(+0.30%)
Apr 22, 2014 21.63 21.71 21.60 21.62 130,118 +0.24(+1.13%)
Apr 21, 2014 21.38 21.45 21.36 21.38 53,022 -0.01(-0.03%)
Apr 17, 2014 21.28 21.39 21.39 21.39 89,907 +0.12(+0.55%)
Apr 16, 2014 21.22 21.27 21.10 21.27 107,027 +0.26(+1.21%)
Apr 15, 2014 21.10 21.10 20.85 21.01 123,537 -0.21(-0.99%)
Apr 14, 2014 21.18 21.22 21.03 21.22 89,774 -0.05(-0.22%)
Apr 11, 2014 21.32 21.34 21.21 21.27 95,100 +0.13(+0.62%)
Apr 10, 2014 21.41 21.43 21.13 21.14 121,562 -0.38(-1.76%)
Apr 09, 2014 21.35 21.55 21.22 21.52 140,684 +0.33(+1.57%)
Apr 08, 2014 20.99 21.19 20.95 21.18 84,553 +0.33(+1.60%)
Apr 07, 2014 20.88 20.97 20.76 20.85 141,640 -0.03(-0.16%)
Apr 04, 2014 21.01 21.09 20.83 20.88 86,878 +0.06(+0.28%)
Apr 03, 2014 20.92 20.99 20.78 20.82 125,552 -0.25(-1.18%)
Apr 02, 2014 21.00 21.07 20.91 21.07 81,089 +0.09(+0.41%)
Apr 01, 2014 20.93 21.02 20.89 20.99 105,410 +0.02(+0.09%)
Mar 31, 2014 20.86 20.99 20.86 20.97 173,670 +0.17(+0.82%)
Mar 28, 2014 20.85 20.88 20.74 20.80 95,614 +0.09(+0.41%)
Mar 27, 2014 20.64 20.75 20.55 20.71 101,712 +0.21(+1.02%)
Mar 26, 2014 20.65 20.72 20.50 20.50 145,303 +0.10(+0.51%)
Mar 25, 2014 20.28 20.40 20.23 20.40 233,092 +0.35(+1.76%)
Mar 24, 2014 20.03 20.10 19.88 20.05 189,352 +0.10(+0.53%)
Mar 21, 2014 19.97 20.04 19.85 19.94 134,860 +0.13(+0.66%)
Mar 20, 2014 19.63 19.84 19.57 19.81 165,237 -0.11(-0.56%)
Mar 19, 2014 20.16 20.18 19.81 19.92 163,554 -0.23(-1.14%)
Mar 18, 2014 19.95 20.18 19.95 20.15 134,585 +0.06(+0.29%)
Mar 17, 2014 19.81 20.17 19.81 20.09 100,704 +0.28(+1.42%)
Mar 14, 2014 19.86 19.91 19.74 19.81 111,947 -0.15(-0.75%)
Mar 13, 2014 20.20 20.27 19.86 19.96 158,042 +0.02(+0.10%)
Mar 12, 2014 19.84 19.97 19.76 19.94 67,394 -0.09(-0.46%)
Mar 11, 2014 20.21 20.27 19.95 20.03 147,994 +0.04(+0.20%)
Mar 10, 2014 20.05 20.27 19.91 19.99 100,554 -0.12(-0.62%)
Mar 07, 2014 20.29 20.29 19.97 20.12 184,115 -0.15(-0.74%)
Mar 06, 2014 19.84 20.33 19.84 20.27 201,447 +0.22(+1.08%)
Mar 05, 2014 20.06 20.14 20.01 20.05 179,996 +0.19(+0.95%)
Mar 04, 2014 19.78 19.88 19.78 19.86 117,397 +0.37(+1.91%)
Mar 03, 2014 19.46 19.54 19.38 19.49 251,388 -0.23(-1.16%)
Feb 28, 2014 19.70 19.82 19.62 19.72 208,729 -0.07(-0.36%)
Feb 27, 2014 19.66 19.79 19.58 19.79 117,938 +0.16(+0.80%)
Feb 26, 2014 19.76 19.77 19.54 19.63 153,049 -0.06(-0.30%)
Feb 25, 2014 19.79 19.83 19.64 19.69 249,047 -0.24(-1.18%)
Feb 24, 2014 19.76 20.00 19.50 19.93 227,424 +0.43(+2.18%)
Feb 21, 2014 19.63 19.69 19.50 19.50 177,928 -0.08(-0.40%)
Feb 20, 2014 19.38 19.61 19.30 19.58 236,391 +0.20(+1.01%)
Feb 19, 2014 19.61 19.69 19.33 19.38 383,941 +0.03(+0.13%)
Feb 18, 2014 19.38 19.55 19.33 19.36 383,732 -0.12(-0.60%)
Feb 14, 2014 19.39 19.48 19.48 19.48 197,246 +0.29(+1.50%)
Feb 13, 2014 19.06 19.24 18.97 19.19 174,812 -0.18(-0.91%)
Feb 12, 2014 19.23 19.43 19.20 19.36 567,820 +0.16(+0.85%)
Feb 11, 2014 18.87 19.20 18.84 19.20 779,073 +0.66(+3.56%)
Feb 10, 2014 18.61 18.61 18.48 18.54 327,084 +0.00(+0.00%)
Feb 07, 2014 18.44 18.56 18.32 18.54 176,392 +0.15(+0.82%)
Feb 06, 2014 18.78 18.78 18.17 18.39 460,331 +0.73(+4.15%)
Feb 05, 2014 17.66 17.76 17.57 17.66 225,613 -0.15(-0.84%)
Feb 04, 2014 17.65 17.83 17.62 17.81 189,879 +0.35(+1.98%)
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.