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 (%)
May 31, 2018 17.98 17.98 17.83 17.93 537,430 -0.11(-0.61%)
May 30, 2018 17.92 18.06 17.83 18.04 377,194 +0.10(+0.57%)
May 29, 2018 18.03 18.06 17.87 17.93 316,964 -0.14(-0.75%)
May 25, 2018 18.07 18.07 18.07 0 -0.13(-0.70%)
May 24, 2018 18.19 18.23 18.09 18.20 238,751 +0.03(+0.19%)
May 23, 2018 18.15 18.20 18.07 18.16 267,364 -0.14(-0.74%)
May 22, 2018 18.31 18.39 18.29 18.30 429,009 -0.03(-0.14%)
May 21, 2018 18.25 18.33 18.25 18.32 198,902 +0.08(+0.42%)
May 18, 2018 18.32 18.33 18.23 18.25 183,891 -0.25(-1.37%)
May 17, 2018 18.48 18.54 18.43 18.50 241,886 -0.02(-0.09%)
May 16, 2018 18.61 18.65 18.42 18.52 457,783 +0.11(+0.61%)
May 15, 2018 18.40 18.46 18.31 18.41 333,138 -0.15(-0.80%)
May 14, 2018 18.53 18.61 18.51 18.55 315,624 +0.23(+1.26%)
May 11, 2018 18.37 18.38 18.30 18.32 180,191 -0.15(-0.80%)
May 10, 2018 18.37 18.47 18.32 18.47 269,756 +0.26(+1.44%)
May 09, 2018 18.23 18.26 18.15 18.21 415,456 +0.02(+0.09%)
May 08, 2018 18.17 18.23 18.11 18.19 317,267 +0.12(+0.64%)
May 07, 2018 18.08 18.14 18.04 18.08 296,368 +0.04(+0.23%)
May 04, 2018 17.85 18.07 17.83 18.04 262,871 +0.01(+0.05%)
May 03, 2018 18.01 18.06 17.85 18.03 416,370 +0.12(+0.69%)
May 02, 2018 17.93 18.02 17.89 17.91 287,844 +0.12(+0.65%)
May 01, 2018 17.79 17.86 17.65 17.79 377,745 +0.17(+0.98%)
Apr 30, 2018 17.98 17.98 17.61 17.62 314,626 -0.05(-0.28%)
Apr 27, 2018 17.51 17.67 17.49 17.67 286,206 +0.25(+1.46%)
Apr 26, 2018 17.90 17.90 17.36 17.41 660,359 -0.64(-3.55%)
Apr 25, 2018 18.15 18.15 17.96 18.05 164,607 -0.11(-0.63%)
Apr 24, 2018 18.29 18.32 18.14 18.17 277,846 +0.10(+0.55%)
Apr 23, 2018 18.14 18.20 18.01 18.07 279,194 +0.04(+0.23%)
Apr 20, 2018 18.13 18.13 18.00 18.03 246,500 -0.14(-0.77%)
Apr 19, 2018 18.29 18.29 18.12 18.17 311,518 -0.18(-0.99%)
Apr 18, 2018 18.42 18.42 18.32 18.35 164,385 -0.11(-0.62%)
Apr 17, 2018 18.43 18.48 18.35 18.46 404,251 +0.02(+0.13%)
Apr 16, 2018 18.42 18.47 18.38 18.44 186,088 +0.09(+0.49%)
Apr 13, 2018 18.56 18.56 18.30 18.35 231,723 -0.13(-0.71%)
Apr 12, 2018 18.46 18.54 18.43 18.48 199,704 +0.01(+0.04%)
Apr 11, 2018 18.52 18.57 18.44 18.47 342,505 -0.21(-1.14%)
Apr 10, 2018 18.68 18.79 18.63 18.69 410,357 +0.38(+2.06%)
Apr 09, 2018 18.37 18.50 18.30 18.31 202,217 +0.08(+0.45%)
Apr 06, 2018 18.37 18.49 18.18 18.23 253,751 -0.16(-0.85%)
Apr 05, 2018 18.39 18.50 18.34 18.38 244,773 +0.02(+0.13%)
Apr 04, 2018 17.97 18.39 17.91 18.36 734,808 +0.27(+1.50%)
Apr 03, 2018 18.06 18.15 17.96 18.09 274,112 +0.17(+0.96%)
Apr 02, 2018 18.20 18.26 17.86 17.91 428,704 -0.31(-1.71%)
Mar 29, 2018 18.23 18.23 18.23 0 +0.17(+0.96%)
Mar 28, 2018 18.06 18.17 17.98 18.05 370,180 +0.04(+0.23%)
Mar 27, 2018 18.33 18.33 17.94 18.01 448,681 -0.36(-1.97%)
Mar 26, 2018 18.24 18.40 18.10 18.37 342,328 +0.29(+1.59%)
Mar 23, 2018 18.42 18.44 18.08 18.09 396,393 -0.33(-1.79%)
Mar 22, 2018 18.63 18.63 18.39 18.41 280,384 -0.46(-2.44%)
Mar 21, 2018 18.74 18.98 18.72 18.87 265,003 +0.15(+0.79%)
Mar 20, 2018 18.70 18.77 18.65 18.73 234,725 +0.07(+0.35%)
Mar 19, 2018 18.72 18.72 18.51 18.66 342,595 -0.10(-0.53%)
Mar 16, 2018 19.07 19.07 18.73 18.76 2,082,533 -0.29(-1.51%)
Mar 15, 2018 19.20 19.20 19.02 19.05 276,172 -0.24(-1.24%)
Mar 14, 2018 19.42 19.43 19.23 19.29 535,885 +0.01(+0.04%)
Mar 13, 2018 19.52 19.57 19.23 19.28 413,729 -0.17(-0.89%)
Mar 12, 2018 19.55 19.57 19.39 19.45 629,332 -0.09(-0.46%)
Mar 09, 2018 19.42 19.54 19.34 19.54 253,249 +0.30(+1.58%)
Mar 08, 2018 19.23 19.29 19.13 19.24 197,960 -0.01(-0.04%)
Mar 07, 2018 19.28 19.24 367,792 -0.19(-0.97%)
Mar 06, 2018 19.62 19.62 19.36 19.43 614,865 -0.11(-0.55%)
Mar 05, 2018 19.35 19.58 19.26 19.54 183,890 -0.05(-0.25%)
Mar 02, 2018 19.31 19.61 19.31 19.59 222,094 +0.15(+0.76%)
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.