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 (%)
Mar 30, 2012 114.15 114.15 113.02 113.75 42,215 +0.64(+0.57%)
Mar 29, 2012 112.76 113.21 111.80 113.11 21,891 -0.56(-0.49%)
Mar 28, 2012 113.72 113.77 112.52 113.67 41,526 +0.57(+0.50%)
Mar 27, 2012 113.93 114.15 113.10 113.10 18,342 -0.42(-0.37%)
Mar 26, 2012 113.08 113.79 113.06 113.52 53,150 +1.94(+1.74%)
Mar 23, 2012 110.57 111.88 110.01 111.58 22,237 +1.76(+1.60%)
Mar 22, 2012 109.28 109.85 108.90 109.82 24,391 -0.06(-0.05%)
Mar 21, 2012 110.17 110.31 109.39 109.88 34,203 -1.13(-1.02%)
Mar 20, 2012 110.70 111.29 110.00 111.01 37,996 -2.09(-1.85%)
Mar 19, 2012 112.78 113.45 112.05 113.10 31,665 +0.40(+0.35%)
Mar 16, 2012 112.66 112.94 112.29 112.70 36,609 +1.68(+1.51%)
Mar 15, 2012 110.00 111.02 109.50 111.02 26,766 +1.28(+1.17%)
Mar 14, 2012 110.00 110.34 109.33 109.74 121,397 -1.08(-0.97%)
Mar 13, 2012 109.19 110.82 109.00 110.82 53,676 +2.64(+2.44%)
Mar 12, 2012 108.14 108.50 107.73 108.18 31,967 -1.49(-1.36%)
Mar 09, 2012 109.88 110.45 109.60 109.67 24,950 -0.18(-0.16%)
Mar 08, 2012 109.16 110.01 108.72 109.85 25,609 +1.57(+1.45%)
Mar 07, 2012 107.27 108.50 107.09 108.28 29,417 +0.88(+0.82%)
Mar 06, 2012 107.94 108.50 106.97 107.40 60,436 -2.88(-2.61%)
Mar 05, 2012 111.43 111.43 109.95 110.28 25,154 -1.27(-1.14%)
Mar 02, 2012 112.00 112.00 111.11 111.55 19,248 -1.08(-0.96%)
Mar 01, 2012 111.71 113.18 111.71 112.63 26,490 +1.14(+1.02%)
Feb 29, 2012 112.91 113.42 111.28 111.49 25,666 -0.81(-0.72%)
Feb 28, 2012 111.38 112.40 111.32 112.30 47,699 +0.58(+0.52%)
Feb 27, 2012 110.50 112.18 110.00 111.72 21,409 +0.32(+0.29%)
Feb 24, 2012 111.09 111.83 111.04 111.40 32,847 +0.63(+0.57%)
Feb 23, 2012 110.63 111.02 109.90 110.77 23,638 +0.16(+0.14%)
Feb 22, 2012 110.13 110.90 109.90 110.61 33,107 +0.19(+0.17%)
Feb 21, 2012 109.99 110.94 109.90 110.42 59,672 +1.82(+1.68%)
Feb 17, 2012 109.10 109.21 108.50 108.60 45,268 -1.44(-1.31%)
Feb 16, 2012 108.91 110.66 108.88 110.04 53,423 -1.20(-1.08%)
Feb 15, 2012 112.30 112.47 111.07 111.24 18,408 -0.65(-0.58%)
Feb 14, 2012 112.10 112.29 111.00 111.89 26,940 -1.71(-1.51%)
Feb 13, 2012 113.32 113.75 112.93 113.60 19,318 +2.60(+2.34%)
Feb 10, 2012 111.32 111.57 110.78 111.00 23,489 -2.97(-2.61%)
Feb 09, 2012 114.62 114.62 113.90 113.97 16,469 +0.82(+0.72%)
Feb 08, 2012 113.50 113.85 112.49 113.15 33,012 -0.39(-0.34%)
Feb 07, 2012 113.22 113.95 112.89 113.54 21,229 -0.05(-0.04%)
Feb 06, 2012 112.80 113.86 112.80 113.59 36,742 -0.89(-0.78%)
Feb 03, 2012 113.26 114.60 113.00 114.48 79,967 +1.90(+1.69%)
Feb 02, 2012 112.53 112.91 112.01 112.58 24,387 -0.24(-0.21%)
Feb 01, 2012 113.21 113.72 112.82 112.82 21,006 +0.51(+0.45%)
Jan 31, 2012 113.35 113.45 111.74 112.31 17,298 +0.12(+0.11%)
Jan 30, 2012 110.87 112.38 110.71 112.19 29,498 -1.43(-1.26%)
Jan 27, 2012 112.91 113.78 112.39 113.62 20,834 +0.16(+0.14%)
Jan 26, 2012 114.17 114.93 112.90 113.46 47,386 +0.31(+0.27%)
Jan 25, 2012 110.51 113.46 110.23 113.15 32,076 +4.90(+4.53%)
Jan 24, 2012 107.52 108.76 107.25 108.25 51,401 -0.34(-0.31%)
Jan 23, 2012 108.61 109.23 108.00 108.59 40,917 -0.41(-0.38%)
Jan 20, 2012 108.55 109.03 108.12 109.00 21,661 +0.30(+0.28%)
Jan 19, 2012 108.37 108.83 107.86 108.70 25,888 +0.20(+0.18%)
Jan 18, 2012 106.80 108.64 106.77 108.50 16,808 +1.58(+1.48%)
Jan 17, 2012 107.75 107.80 106.77 106.92 19,462 +0.49(+0.46%)
Jan 13, 2012 105.90 106.48 105.00 106.43 29,092 -1.00(-0.93%)
Jan 12, 2012 107.12 107.69 105.98 107.43 15,853 +0.52(+0.49%)
Jan 11, 2012 105.94 107.09 105.55 106.91 31,256 +1.81(+1.72%)
Jan 10, 2012 104.80 105.52 104.77 105.10 35,486 +1.86(+1.80%)
Jan 09, 2012 103.24 103.27 102.25 103.24 18,222 +0.32(+0.31%)
Jan 06, 2012 103.71 103.71 102.00 102.92 30,148 -2.14(-2.04%)
Jan 05, 2012 104.30 105.09 103.52 105.06 30,940 -0.97(-0.91%)
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.