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, 2005 38.14 38.14 37.88 38.00 15,123 -0.70(-1.80%)
May 27, 2005 38.64 38.70 38.57 38.70 9,034 +0.13(+0.34%)
May 26, 2005 38.64 38.75 38.42 38.56 21,015 +0.02(+0.04%)
May 25, 2005 38.44 38.56 38.21 38.55 20,622 +0.11(+0.29%)
May 24, 2005 38.02 38.44 38.02 38.44 18,462 +0.42(+1.10%)
May 23, 2005 37.72 38.17 37.72 38.02 14,337 +0.47(+1.25%)
May 20, 2005 37.92 37.92 37.55 37.55 15,319 -0.38(-1.01%)
May 19, 2005 37.65 38.01 37.58 37.93 16,301 +0.40(+1.07%)
May 18, 2005 37.19 37.63 37.19 37.53 27,300 +0.46(+1.25%)
May 17, 2005 37.24 37.24 36.97 37.07 11,784 -0.13(-0.34%)
May 16, 2005 37.22 37.30 37.15 37.19 11,980 -0.81(-2.13%)
May 13, 2005 38.15 38.23 37.94 38.00 14,337 -0.24(-0.64%)
May 12, 2005 38.15 38.62 38.15 38.25 9,427 +0.19(+0.49%)
May 11, 2005 37.89 38.23 37.89 38.06 16,105 +0.28(+0.74%)
May 10, 2005 37.35 37.86 37.35 37.78 13,355 +0.08(+0.20%)
May 09, 2005 37.90 37.90 37.58 37.70 9,623 -0.53(-1.38%)
May 06, 2005 38.06 38.34 37.99 38.23 17,872 +0.24(+0.64%)
May 05, 2005 37.98 38.08 37.92 37.99 11,195 +0.01(+0.03%)
May 04, 2005 38.01 38.03 37.64 37.98 9,623 -0.49(-1.27%)
May 03, 2005 38.77 38.77 38.36 38.47 8,838 -0.10(-0.26%)
May 02, 2005 38.68 38.71 38.48 38.56 11,587 -0.32(-0.83%)
Apr 29, 2005 38.75 38.90 38.57 38.89 25,532 +0.53(+1.39%)
Apr 28, 2005 38.42 38.61 38.35 38.35 12,766 +0.80(+2.14%)
Apr 27, 2005 37.37 37.62 37.35 37.55 13,159 +0.56(+1.51%)
Apr 26, 2005 36.66 36.99 36.66 36.99 14,730 +0.21(+0.57%)
Apr 25, 2005 36.47 36.79 36.47 36.78 56,172 +0.05(+0.12%)
Apr 22, 2005 36.71 36.99 36.67 36.74 50,869 -0.10(-0.28%)
Apr 21, 2005 36.67 36.84 36.62 36.84 7,856 +0.19(+0.51%)
Apr 20, 2005 36.58 36.89 36.51 36.65 13,159 -0.34(-0.91%)
Apr 19, 2005 36.45 36.98 36.45 36.98 28,478 +0.63(+1.74%)
Apr 18, 2005 36.76 36.76 36.12 36.35 40,656 -0.43(-1.18%)
Apr 15, 2005 37.32 37.32 36.79 36.79 18,265 -0.53(-1.42%)
Apr 14, 2005 37.80 37.80 37.27 37.32 14,926 -0.59(-1.56%)
Apr 13, 2005 38.10 38.36 37.91 37.91 21,015 -0.15(-0.40%)
Apr 12, 2005 38.07 38.07 37.65 38.06 9,623 +0.08(+0.21%)
Apr 11, 2005 38.02 38.02 37.68 37.98 16,890 +0.05(+0.13%)
Apr 08, 2005 37.68 37.96 37.68 37.93 9,623 +0.24(+0.65%)
Apr 07, 2005 37.55 37.81 37.55 37.68 13,355 +0.51(+1.37%)
Apr 06, 2005 37.35 37.35 37.02 37.17 15,319 -0.17(-0.45%)
Apr 05, 2005 37.24 37.62 37.24 37.34 25,140 +0.09(+0.23%)
Apr 04, 2005 37.38 37.38 36.96 37.25 21,015 -0.13(-0.34%)
Apr 01, 2005 37.63 37.63 37.30 37.38 16,301 -0.24(-0.65%)
Mar 31, 2005 37.82 37.82 37.52 37.63 27,889 -0.19(-0.51%)
Mar 30, 2005 37.30 37.87 37.30 37.82 20,229 +1.18(+3.22%)
Mar 29, 2005 36.87 37.09 36.55 36.64 43,602 -0.50(-1.36%)
Mar 28, 2005 37.17 37.19 36.92 37.14 21,604 -0.08(-0.21%)
Mar 24, 2005 37.27 37.37 37.13 37.22 13,355 +0.00(+0.00%)
Mar 23, 2005 38.03 38.03 37.02 37.22 51,262 -1.41(-3.64%)
Mar 22, 2005 39.14 39.20 38.62 38.62 20,622 -0.52(-1.33%)
Mar 21, 2005 39.39 39.39 39.09 39.14 14,534 -0.27(-0.68%)
Mar 18, 2005 39.33 39.54 39.26 39.41 15,123 -0.58(-1.45%)
Mar 17, 2005 39.66 40.05 39.65 39.99 21,801 +0.22(+0.56%)
Mar 16, 2005 39.91 40.12 39.75 39.77 30,442 +0.52(+1.32%)
Mar 15, 2005 39.28 39.41 39.24 39.25 12,177 +0.46(+1.18%)
Mar 14, 2005 38.80 38.87 38.71 38.79 31,425 +0.12(+0.30%)
Mar 11, 2005 38.85 38.85 38.67 38.67 17,283 -0.17(-0.45%)
Mar 10, 2005 39.03 39.03 38.80 38.85 14,337 -0.28(-0.72%)
Mar 09, 2005 39.28 39.28 39.13 39.13 39,870 -0.74(-1.85%)
Mar 08, 2005 39.71 39.94 39.71 39.87 31,621 +0.53(+1.36%)
Mar 07, 2005 39.33 39.34 39.28 39.33 15,319 -0.30(-0.75%)
Mar 04, 2005 39.28 39.69 39.28 39.63 26,122 +1.04(+2.69%)
Mar 03, 2005 38.16 38.67 38.16 38.59 27,300 +0.44(+1.15%)
Mar 02, 2005 38.19 38.22 38.04 38.15 34,567 -0.59(-1.52%)
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.