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 (%)
Jun 30, 2016 16.43 16.63 16.39 16.63 156,895 +0.26(+1.61%)
Jun 29, 2016 16.26 16.40 16.24 16.37 208,541 +0.27(+1.68%)
Jun 28, 2016 16.00 16.14 15.91 16.09 438,812 +0.69(+4.50%)
Jun 27, 2016 15.77 15.77 15.30 15.40 457,805 -0.69(-4.30%)
Jun 24, 2016 16.06 16.38 16.00 16.09 241,083 -0.97(-5.69%)
Jun 23, 2016 17.12 17.12 16.93 17.07 269,932 +0.37(+2.21%)
Jun 22, 2016 16.79 16.89 16.69 16.70 135,399 +0.05(+0.27%)
Jun 21, 2016 16.72 16.78 16.63 16.65 193,406 +0.17(+1.05%)
Jun 20, 2016 16.65 16.70 16.46 16.48 272,905 +0.49(+3.06%)
Jun 17, 2016 16.00 16.09 15.88 15.99 400,935 +0.11(+0.66%)
Jun 16, 2016 15.73 15.93 15.52 15.88 303,331 -0.11(-0.66%)
Jun 15, 2016 15.97 16.11 15.86 15.99 296,567 -0.20(-1.26%)
Jun 14, 2016 16.28 16.28 16.06 16.19 227,009 -0.15(-0.92%)
Jun 13, 2016 16.33 16.48 16.28 16.34 209,573 -0.15(-0.91%)
Jun 10, 2016 16.61 16.66 16.40 16.49 182,134 -0.44(-2.62%)
Jun 09, 2016 16.90 16.97 16.85 16.94 116,800 -0.26(-1.53%)
Jun 08, 2016 17.16 17.24 17.16 17.20 178,541 +0.11(+0.62%)
Jun 07, 2016 17.06 17.15 17.02 17.10 169,392 +0.20(+1.20%)
Jun 06, 2016 16.85 16.95 16.75 16.89 355,816 +0.33(+2.00%)
Jun 03, 2016 16.48 16.60 16.39 16.56 153,611 +0.13(+0.78%)
Jun 02, 2016 16.32 16.46 16.27 16.43 299,344 -0.18(-1.09%)
Jun 01, 2016 16.47 16.67 16.40 16.61 145,427 +0.02(+0.14%)
May 31, 2016 16.78 16.79 16.53 16.59 198,642 -0.22(-1.30%)
May 27, 2016 16.80 16.81 16.81 16.81 151,038 +0.01(+0.04%)
May 26, 2016 16.69 16.83 16.69 16.80 611,264 +0.25(+1.50%)
May 25, 2016 16.56 16.61 16.49 16.55 304,475 +0.17(+1.01%)
May 24, 2016 16.25 16.46 16.25 16.39 481,437 +0.17(+1.02%)
May 23, 2016 16.25 16.27 16.15 16.22 182,865 -0.16(-0.97%)
May 20, 2016 16.49 16.55 16.37 16.38 203,798 -0.04(-0.23%)
May 19, 2016 16.31 16.43 16.23 16.42 141,825 +0.06(+0.37%)
May 18, 2016 16.43 16.64 16.30 16.36 333,146 -0.15(-0.91%)
May 17, 2016 16.55 16.62 16.44 16.51 203,855 -0.03(-0.18%)
May 16, 2016 16.45 16.58 16.45 16.54 179,301 +0.32(+1.95%)
May 13, 2016 16.38 16.39 16.22 16.22 253,400 -0.34(-2.05%)
May 12, 2016 16.76 16.81 16.47 16.56 323,109 -0.15(-0.90%)
May 11, 2016 16.82 16.90 16.71 16.71 154,028 -0.16(-0.94%)
May 10, 2016 16.80 16.89 16.79 16.87 185,629 +0.34(+2.06%)
May 09, 2016 16.59 16.65 16.50 16.53 244,144 +0.03(+0.18%)
May 06, 2016 16.30 16.55 16.30 16.50 367,713 +0.07(+0.44%)
May 05, 2016 16.61 16.63 16.36 16.43 326,722 +0.09(+0.54%)
May 04, 2016 16.41 16.53 16.32 16.34 723,670 -0.07(-0.44%)
May 03, 2016 16.81 16.81 16.41 16.41 1,456,677 -0.30(-1.79%)
May 02, 2016 16.76 16.77 16.60 16.71 434,981 -0.50(-2.92%)
Apr 29, 2016 17.19 17.35 17.12 17.22 177,073 +0.18(+1.03%)
Apr 28, 2016 17.00 17.23 16.97 17.04 267,287 -0.26(-1.52%)
Apr 27, 2016 17.25 17.47 17.12 17.30 291,507 -0.55(-3.06%)
Apr 26, 2016 17.65 17.94 17.65 17.85 186,569 +0.27(+1.54%)
Apr 25, 2016 17.63 17.66 17.51 17.58 203,024 -0.12(-0.66%)
Apr 22, 2016 17.54 17.78 17.54 17.70 143,208 +0.15(+0.87%)
Apr 21, 2016 17.73 17.76 17.50 17.54 283,899 -0.08(-0.46%)
Apr 20, 2016 17.65 17.73 17.59 17.62 133,474 +0.06(+0.33%)
Apr 19, 2016 17.52 17.61 17.47 17.57 227,215 +0.17(+0.96%)
Apr 18, 2016 17.19 17.45 17.19 17.40 171,368 +0.08(+0.46%)
Apr 15, 2016 17.33 17.40 17.28 17.32 191,631 +0.04(+0.25%)
Apr 14, 2016 17.34 17.41 17.25 17.27 342,336 +0.34(+1.98%)
Apr 13, 2016 16.89 16.95 16.78 16.94 253,058 +0.43(+2.61%)
Apr 12, 2016 16.21 16.52 16.15 16.51 370,171 +0.78(+4.96%)
Apr 11, 2016 15.86 15.90 15.73 15.73 230,407 -0.05(-0.32%)
Apr 08, 2016 15.92 15.92 15.73 15.78 141,496 +0.07(+0.46%)
Apr 07, 2016 15.84 15.88 15.66 15.71 161,698 -0.35(-2.18%)
Apr 06, 2016 15.84 16.06 15.79 16.06 214,983 -0.05(-0.32%)
Apr 05, 2016 16.36 16.36 16.00 16.11 357,473 -0.45(-2.73%)
Apr 04, 2016 16.74 16.74 16.54 16.56 124,316 -0.18(-1.05%)
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.