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, 2004 33.24 33.30 33.12 33.30 7,070 +0.15(+0.46%)
Feb 26, 2004 33.43 33.43 33.10 33.15 12,962 -0.34(-1.02%)
Feb 25, 2004 33.07 33.50 33.01 33.49 13,355 +0.54(+1.65%)
Feb 24, 2004 32.94 32.94 32.81 32.94 35,745 +0.13(+0.39%)
Feb 23, 2004 32.97 32.97 32.81 32.81 13,355 -0.03(-0.09%)
Feb 20, 2004 33.40 33.40 32.72 32.85 13,552 -0.76(-2.26%)
Feb 19, 2004 33.32 33.69 33.32 33.60 7,659 +0.23(+0.69%)
Feb 18, 2004 34.44 34.44 33.22 33.37 51,654 -0.97(-2.82%)
Feb 17, 2004 34.20 34.36 33.99 34.34 16,890 +0.39(+1.15%)
Feb 13, 2004 33.89 34.05 33.72 33.95 8,838 -0.07(-0.21%)
Feb 12, 2004 33.87 34.14 33.87 34.02 7,070 +0.24(+0.72%)
Feb 11, 2004 33.29 33.78 33.24 33.78 10,605 +0.36(+1.07%)
Feb 10, 2004 32.80 33.45 32.80 33.42 11,195 +0.59(+1.80%)
Feb 09, 2004 32.58 32.89 32.58 32.83 10,605 +0.59(+1.83%)
Feb 06, 2004 31.86 32.24 31.86 32.24 14,141 +0.33(+1.02%)
Feb 05, 2004 32.07 32.07 31.91 31.91 7,070 -0.08(-0.25%)
Feb 04, 2004 32.23 32.23 31.93 31.99 28,282 -0.23(-0.71%)
Feb 03, 2004 31.92 32.23 31.92 32.22 12,570 +0.38(+1.18%)
Feb 02, 2004 31.82 31.87 31.75 31.85 11,195 -0.66(-2.04%)
Jan 30, 2004 32.35 32.51 32.20 32.51 8,249 +0.04(+0.11%)
Jan 29, 2004 32.53 32.53 32.23 32.47 8,641 -0.03(-0.09%)
Jan 28, 2004 32.84 32.84 32.50 32.50 16,301 -0.64(-1.94%)
Jan 27, 2004 33.45 33.45 33.15 33.15 383,777 -0.43(-1.27%)
Jan 26, 2004 33.78 33.78 33.57 33.57 10,605 -0.10(-0.30%)
Jan 23, 2004 33.48 33.71 33.48 33.68 11,980 +0.10(+0.29%)
Jan 22, 2004 33.17 33.58 33.17 33.58 15,516 +0.59(+1.79%)
Jan 21, 2004 32.48 32.99 32.48 32.99 11,391 +0.76(+2.35%)
Jan 20, 2004 32.23 32.23 32.10 32.23 19,247 -0.12(-0.36%)
Jan 16, 2004 32.51 32.51 32.35 32.35 9,623 -0.47(-1.43%)
Jan 15, 2004 32.59 32.81 32.53 32.81 8,641 +0.13(+0.40%)
Jan 14, 2004 32.81 32.87 32.68 32.68 12,570 -0.33(-1.00%)
Jan 13, 2004 32.85 33.05 32.85 33.01 13,944 -0.08(-0.25%)
Jan 12, 2004 32.81 33.09 32.77 33.09 10,213 +0.33(+1.01%)
Jan 09, 2004 32.74 32.84 32.74 32.76 8,052 +0.19(+0.59%)
Jan 08, 2004 32.25 32.70 32.25 32.57 24,354 +0.64(+1.99%)
Jan 07, 2004 31.48 31.93 31.48 31.93 8,052 +0.46(+1.46%)
Jan 06, 2004 31.31 31.65 31.27 31.48 13,552 +0.33(+1.06%)
Jan 05, 2004 31.06 31.21 31.06 31.14 9,231 +0.16(+0.51%)
Jan 02, 2004 30.69 31.07 30.69 30.99 31,621 +0.22(+0.73%)
Dec 31, 2003 30.59 30.87 30.59 30.76 8,052 +0.22(+0.72%)
Dec 30, 2003 30.38 30.63 30.35 30.54 6,088 +0.29(+0.96%)
Dec 29, 2003 30.10 30.28 30.10 30.25 9,231 +0.09(+0.29%)
Dec 26, 2003 29.97 30.17 29.97 30.17 2,356 +0.12(+0.39%)
Dec 24, 2003 29.76 30.07 29.76 30.05 6,874 +0.59(+2.01%)
Dec 23, 2003 29.25 29.47 29.25 29.46 6,481 +0.25(+0.85%)
Dec 22, 2003 29.15 29.21 29.10 29.21 8,641 +0.15(+0.53%)
Dec 19, 2003 29.01 29.07 29.01 29.06 19,444 -0.01(-0.04%)
Dec 18, 2003 29.00 29.07 28.87 29.07 23,568 -0.03(-0.09%)
Dec 17, 2003 29.33 29.40 29.09 29.09 11,391 -0.28(-0.95%)
Dec 16, 2003 29.53 29.53 29.29 29.37 10,016 -0.16(-0.53%)
Dec 15, 2003 29.58 29.58 29.53 29.53 4,124 -0.05(-0.15%)
Dec 12, 2003 29.20 29.46 29.20 29.58 10,998 +0.47(+1.63%)
Dec 11, 2003 29.12 29.23 28.99 29.10 10,802 -0.14(-0.49%)
Dec 10, 2003 29.28 29.28 29.16 29.25 12,373 -0.26(-0.90%)
Dec 09, 2003 29.50 29.59 29.48 29.51 7,463 +0.14(+0.47%)
Dec 08, 2003 29.30 29.42 29.30 29.37 4,320 +0.08(+0.28%)
Dec 05, 2003 29.20 29.40 29.20 29.29 10,213 +0.08(+0.26%)
Dec 04, 2003 29.34 29.34 29.21 29.21 24,157 +0.37(+1.29%)
Dec 03, 2003 28.79 28.91 28.79 28.84 18,462 +0.51(+1.80%)
Dec 02, 2003 28.27 28.34 28.27 28.33 3,535 -0.10(-0.34%)
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.