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 (%)
Nov 30, 2015 16.95 17.03 16.93 16.96 239,454 +0.23(+1.40%)
Nov 27, 2015 16.76 16.78 16.71 16.73 80,083 -0.01(-0.04%)
Nov 25, 2015 16.85 16.73 16.73 16.73 143,662 -0.12(-0.69%)
Nov 24, 2015 16.67 16.87 16.64 16.85 369,233 +0.07(+0.43%)
Nov 23, 2015 16.78 16.82 16.73 16.78 257,239 -0.06(-0.35%)
Nov 20, 2015 16.81 16.93 16.78 16.84 388,001 +0.26(+1.59%)
Nov 19, 2015 16.36 16.65 16.29 16.57 667,883 +0.38(+2.34%)
Nov 18, 2015 16.03 16.20 16.03 16.19 191,826 +0.23(+1.42%)
Nov 17, 2015 16.02 16.14 15.94 15.97 911,686 -0.03(-0.18%)
Nov 16, 2015 15.86 16.03 15.56 16.00 641,730 +0.26(+1.62%)
Nov 13, 2015 15.84 15.92 15.72 15.74 216,177 -0.07(-0.46%)
Nov 12, 2015 15.86 15.92 15.78 15.82 244,029 +0.19(+1.23%)
Nov 11, 2015 15.57 15.68 15.55 15.62 216,894 +0.03(+0.18%)
Nov 10, 2015 15.55 15.64 15.52 15.60 406,648 -0.01(-0.05%)
Nov 09, 2015 15.56 15.63 15.51 15.60 531,792 -0.23(-1.47%)
Nov 06, 2015 15.84 15.84 15.64 15.84 180,130 +0.02(+0.13%)
Nov 05, 2015 15.81 15.93 15.69 15.81 173,402 -0.03(-0.18%)
Nov 04, 2015 15.97 15.98 15.74 15.84 138,072 -0.15(-0.93%)
Nov 03, 2015 15.83 16.08 15.81 15.99 148,912 +0.28(+1.75%)
Nov 02, 2015 15.64 15.74 15.57 15.72 235,109 -0.11(-0.67%)
Oct 30, 2015 15.85 15.90 15.72 15.82 176,069 -0.11(-0.71%)
Oct 29, 2015 16.04 16.04 15.91 15.93 121,184 -0.29(-1.79%)
Oct 28, 2015 16.13 16.33 16.08 16.22 183,165 +0.10(+0.61%)
Oct 27, 2015 16.25 16.30 16.05 16.13 152,549 -0.24(-1.47%)
Oct 26, 2015 16.41 16.44 16.30 16.37 190,461 +0.10(+0.61%)
Oct 23, 2015 16.24 16.31 16.20 16.27 130,386 +0.16(+0.97%)
Oct 22, 2015 15.91 16.14 15.89 16.11 203,831 +0.47(+3.03%)
Oct 21, 2015 15.73 15.84 15.64 15.64 166,408 -0.16(-1.03%)
Oct 20, 2015 15.92 15.92 15.72 15.80 252,341 -0.31(-1.93%)
Oct 19, 2015 15.56 16.13 15.56 16.11 372,101 +0.57(+3.69%)
Oct 13, 2015 15.57 15.54 15.54 15.54 224,243 -0.31(-1.96%)
Oct 12, 2015 15.91 15.94 15.82 15.85 245,256 -0.05(-0.31%)
Oct 09, 2015 15.92 15.98 15.81 15.90 242,911 +0.07(+0.45%)
Oct 08, 2015 15.62 15.84 15.56 15.83 301,003 +0.13(+0.86%)
Oct 07, 2015 15.75 15.81 15.60 15.69 245,050 +0.21(+1.32%)
Oct 06, 2015 15.40 15.54 15.38 15.49 306,385 +0.11(+0.74%)
Oct 05, 2015 15.18 15.40 15.08 15.38 508,276 +0.24(+1.59%)
Oct 02, 2015 14.61 15.14 14.51 15.14 385,424 +0.18(+1.23%)
Oct 01, 2015 15.02 15.09 14.81 14.95 387,435 +0.06(+0.38%)
Sep 30, 2015 14.80 14.90 14.70 14.89 354,706 +0.30(+2.03%)
Sep 29, 2015 14.50 14.80 14.41 14.60 615,867 -0.06(-0.43%)
Sep 28, 2015 14.87 14.93 14.64 14.66 250,758 -0.36(-2.40%)
Sep 25, 2015 15.02 15.12 14.92 15.02 381,056 -0.08(-0.52%)
Sep 24, 2015 14.89 15.13 14.86 15.10 263,754 +0.13(+0.85%)
Sep 23, 2015 15.09 15.19 14.91 14.97 274,416 -0.38(-2.49%)
Sep 22, 2015 15.38 15.40 15.25 15.35 442,354 -0.33(-2.07%)
Sep 21, 2015 15.74 15.80 15.62 15.68 276,721 -0.18(-1.16%)
Sep 18, 2015 15.93 16.05 15.77 15.86 507,081 -0.03(-0.18%)
Sep 17, 2015 15.79 16.21 15.78 15.89 470,899 -0.04(-0.27%)
Sep 16, 2015 15.69 15.99 15.63 15.93 344,905 +0.54(+3.54%)
Sep 15, 2015 15.23 15.40 15.19 15.39 572,124 -0.11(-0.68%)
Sep 14, 2015 15.52 15.57 15.38 15.50 646,135 +0.17(+1.11%)
Sep 11, 2015 15.28 15.35 15.18 15.33 149,270 -0.02(-0.14%)
Sep 10, 2015 15.20 15.44 15.16 15.35 578,471 -0.05(-0.32%)
Sep 09, 2015 15.77 15.81 15.34 15.40 666,916 +0.16(+1.02%)
Sep 08, 2015 14.63 15.26 15.06 15.24 664,911 +0.61(+4.16%)
Sep 04, 2015 14.73 14.63 14.63 14.63 723,065 -0.47(-3.14%)
Sep 03, 2015 15.09 15.29 15.06 15.11 398,251 -0.23(-1.48%)
Sep 02, 2015 15.15 15.43 15.07 15.33 380,040 +0.52(+3.48%)
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.