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 27, 2015 20.45 20.60 20.42 20.51 203,408 +0.20(+0.98%)
Feb 26, 2015 20.41 20.41 20.27 20.31 234,404 -0.23(-1.11%)
Feb 25, 2015 20.53 20.59 20.48 20.53 126,320 +0.01(+0.03%)
Feb 24, 2015 20.38 20.55 20.31 20.53 159,107 +0.18(+0.88%)
Feb 23, 2015 20.37 20.40 20.24 20.35 204,510 -0.03(-0.14%)
Feb 20, 2015 20.35 20.38 20.15 20.38 161,567 -0.03(-0.13%)
Feb 19, 2015 20.36 20.47 20.32 20.40 167,745 -0.10(-0.47%)
Feb 18, 2015 20.31 20.52 20.29 20.50 222,107 +0.13(+0.64%)
Feb 17, 2015 20.21 20.38 20.18 20.37 210,508 +0.19(+0.92%)
Feb 13, 2015 20.04 20.18 20.18 20.18 403,003 +0.44(+2.23%)
Feb 12, 2015 19.62 19.80 19.56 19.74 308,188 +0.08(+0.39%)
Feb 11, 2015 19.73 19.75 19.53 19.67 172,972 -0.10(-0.52%)
Feb 10, 2015 19.76 19.87 19.65 19.77 453,552 -0.06(-0.28%)
Feb 09, 2015 19.82 19.93 19.65 19.82 271,368 +0.06(+0.28%)
Feb 06, 2015 19.80 19.93 19.71 19.77 291,714 +0.01(+0.07%)
Feb 05, 2015 19.55 19.77 19.54 19.76 282,847 +0.43(+2.21%)
Feb 04, 2015 19.45 19.51 19.27 19.33 341,446 +0.00(+0.00%)
Feb 03, 2015 18.89 19.60 18.89 19.33 1,166,389 +0.49(+2.60%)
Feb 02, 2015 18.70 18.85 18.65 18.84 491,805 +0.42(+2.28%)
Jan 30, 2015 18.36 18.54 18.33 18.42 214,455 -0.17(-0.93%)
Jan 29, 2015 18.59 18.61 18.37 18.59 483,139 -0.11(-0.59%)
Jan 28, 2015 19.07 19.08 18.69 18.70 251,629 -0.14(-0.77%)
Jan 27, 2015 18.85 18.94 18.78 18.85 317,269 +0.02(+0.11%)
Jan 26, 2015 18.76 18.89 18.70 18.83 308,466 +0.07(+0.37%)
Jan 23, 2015 18.85 18.95 18.69 18.76 350,900 -0.19(-1.02%)
Jan 22, 2015 18.98 19.09 18.87 18.95 506,077 +0.15(+0.81%)
Jan 21, 2015 18.83 18.94 18.76 18.80 661,898 +0.17(+0.89%)
Jan 20, 2015 18.76 18.78 18.55 18.63 352,643 -0.15(-0.81%)
Jan 16, 2015 18.54 18.81 18.49 18.78 246,051 +0.20(+1.07%)
Jan 15, 2015 18.54 18.71 18.50 18.58 219,196 +0.05(+0.26%)
Jan 14, 2015 18.39 18.57 18.34 18.54 224,674 -0.17(-0.88%)
Jan 13, 2015 18.82 18.83 18.58 18.70 258,415 +0.08(+0.44%)
Jan 12, 2015 18.77 18.79 18.53 18.62 345,990 -0.17(-0.88%)
Jan 09, 2015 18.83 18.83 18.70 18.78 429,299 +0.24(+1.30%)
Jan 08, 2015 18.32 18.54 18.30 18.54 338,896 +0.29(+1.58%)
Jan 07, 2015 18.20 18.34 18.08 18.25 240,553 +0.05(+0.26%)
Jan 06, 2015 18.30 18.39 18.11 18.21 271,421 -0.01(-0.04%)
Jan 05, 2015 18.39 18.39 18.12 18.21 290,299 -0.25(-1.38%)
Jan 02, 2015 18.56 18.61 18.39 18.47 120,956 -0.06(-0.30%)
Dec 31, 2014 18.69 18.52 18.52 18.52 284,498 -0.14(-0.74%)
Dec 30, 2014 18.76 18.82 18.66 18.66 406,612 -0.09(-0.48%)
Dec 29, 2014 18.71 18.78 18.67 18.75 403,305 +0.23(+1.23%)
Dec 26, 2014 18.87 18.87 18.52 18.52 208,754 +0.03(+0.19%)
Dec 24, 2014 18.39 18.49 18.49 18.49 161,491 +0.15(+0.83%)
Dec 23, 2014 18.36 18.43 18.28 18.34 378,949 -0.02(-0.11%)
Dec 22, 2014 18.45 18.54 18.36 18.36 438,942 +0.00(+0.00%)
Dec 19, 2014 18.25 18.41 18.20 18.36 484,058 +0.31(+1.72%)
Dec 18, 2014 17.99 18.10 17.88 18.05 481,267 +0.28(+1.59%)
Dec 17, 2014 17.68 18.01 17.68 17.77 590,103 -0.08(-0.42%)
Dec 16, 2014 17.77 18.04 17.68 17.84 611,120 +0.03(+0.19%)
Dec 15, 2014 18.01 18.08 17.78 17.81 466,204 -0.17(-0.92%)
Dec 12, 2014 18.16 18.21 17.97 17.97 384,776 -0.32(-1.73%)
Dec 11, 2014 18.31 18.44 18.27 18.29 221,011 -0.08(-0.45%)
Dec 10, 2014 18.70 18.75 18.28 18.37 318,085 -0.47(-2.49%)
Dec 09, 2014 18.83 18.90 18.74 18.84 219,676 -0.19(-1.01%)
Dec 08, 2014 19.05 19.12 18.97 19.03 260,495 +0.01(+0.04%)
Dec 05, 2014 19.09 19.11 18.93 19.03 431,035 -0.22(-1.14%)
Dec 04, 2014 19.18 19.32 19.16 19.25 225,098 +0.21(+1.09%)
Dec 03, 2014 19.04 19.07 18.97 19.04 327,174 +0.07(+0.36%)
Dec 02, 2014 18.93 19.02 18.92 18.97 222,842 +0.13(+0.69%)
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.