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 (%)
Aug 31, 2005 37.49 38.08 37.49 38.02 17,480 +0.73(+1.95%)
Aug 30, 2005 37.53 37.53 37.12 37.30 23,765 -0.23(-0.62%)
Aug 29, 2005 37.68 37.68 37.42 37.53 12,570 -0.34(-0.89%)
Aug 26, 2005 38.19 38.19 37.78 37.87 12,962 -0.48(-1.25%)
Aug 25, 2005 38.12 38.34 38.03 38.34 7,463 +0.46(+1.22%)
Aug 24, 2005 37.87 38.11 37.87 37.88 13,552 +0.02(+0.04%)
Aug 23, 2005 37.98 38.15 37.84 37.87 18,855 -0.62(-1.61%)
Aug 22, 2005 38.82 38.84 38.38 38.49 19,640 +0.08(+0.20%)
Aug 19, 2005 38.19 38.42 38.19 38.41 6,677 -0.13(-0.34%)
Aug 18, 2005 38.85 38.85 38.53 38.54 16,105 -0.66(-1.69%)
Aug 17, 2005 39.20 39.25 39.10 39.20 7,659 +0.11(+0.29%)
Aug 16, 2005 38.87 39.09 38.87 39.09 14,337 +0.15(+0.38%)
Aug 15, 2005 39.05 39.12 38.90 38.94 8,641 -0.11(-0.29%)
Aug 12, 2005 38.95 39.20 38.95 39.06 15,319 -0.15(-0.38%)
Aug 11, 2005 38.90 39.30 38.88 39.20 46,744 +0.89(+2.33%)
Aug 10, 2005 38.06 38.35 38.06 38.31 6,874 +0.15(+0.39%)
Aug 09, 2005 37.91 38.21 37.88 38.17 14,337 +0.06(+0.15%)
Aug 08, 2005 38.08 38.34 38.08 38.11 8,249 -0.06(-0.15%)
Aug 05, 2005 38.36 38.36 38.09 38.17 24,943 -0.12(-0.32%)
Aug 04, 2005 38.57 38.57 38.19 38.29 17,283 -0.28(-0.73%)
Aug 03, 2005 38.54 38.59 38.43 38.57 15,516 +0.09(+0.24%)
Aug 02, 2005 38.34 38.48 38.21 38.48 9,231 +0.22(+0.59%)
Aug 01, 2005 38.19 38.27 38.05 38.25 8,249 +0.19(+0.49%)
Jul 29, 2005 38.19 38.31 38.06 38.06 6,677 -0.21(-0.55%)
Jul 28, 2005 37.88 38.46 37.88 38.27 11,195 +0.26(+0.70%)
Jul 27, 2005 37.93 38.08 37.89 38.01 10,409 -0.08(-0.20%)
Jul 26, 2005 37.91 38.11 37.86 38.08 5,302 -0.20(-0.53%)
Jul 25, 2005 38.19 38.37 38.14 38.29 12,570 -0.28(-0.73%)
Jul 22, 2005 38.62 38.72 38.49 38.57 10,998 +0.68(+1.80%)
Jul 21, 2005 37.74 38.01 37.71 37.89 18,855 +0.16(+0.42%)
Jul 20, 2005 37.19 37.78 37.19 37.73 21,408 +0.65(+1.74%)
Jul 19, 2005 36.96 37.19 36.96 37.08 6,481 +0.00(+0.00%)
Jul 18, 2005 37.06 37.16 36.86 37.08 13,159 -0.11(-0.30%)
Jul 15, 2005 37.38 37.38 36.71 37.19 28,282 -0.21(-0.56%)
Jul 14, 2005 37.35 37.55 37.35 37.40 11,587 +0.23(+0.63%)
Jul 13, 2005 37.20 37.20 36.98 37.17 28,478 -0.27(-0.73%)
Jul 12, 2005 36.99 37.44 36.99 37.44 47,333 +0.55(+1.50%)
Jul 11, 2005 36.53 36.91 36.53 36.89 33,781 +0.25(+0.69%)
Jul 08, 2005 36.50 36.66 36.41 36.63 30,246 +0.18(+0.49%)
Jul 07, 2005 36.40 36.45 36.25 36.45 24,550 -0.54(-1.46%)
Jul 06, 2005 37.17 37.19 36.94 36.99 18,069 -0.48(-1.28%)
Jul 05, 2005 37.45 37.47 37.30 37.47 50,869 -0.99(-2.57%)
Jul 01, 2005 38.67 38.67 38.42 38.46 11,980 -0.20(-0.51%)
Jun 30, 2005 38.52 38.79 38.52 38.66 10,802 +0.25(+0.66%)
Jun 29, 2005 38.47 38.47 38.19 38.41 10,802 -0.21(-0.54%)
Jun 28, 2005 38.44 38.69 38.42 38.61 26,711 +0.63(+1.66%)
Jun 27, 2005 37.93 38.08 37.79 37.98 12,570 -0.23(-0.60%)
Jun 24, 2005 38.34 38.34 38.08 38.21 14,730 -0.65(-1.66%)
Jun 23, 2005 39.04 39.04 38.72 38.86 43,209 -0.13(-0.34%)
Jun 22, 2005 38.64 39.02 38.64 38.99 9,820 -0.11(-0.29%)
Jun 21, 2005 38.95 39.20 38.82 39.10 16,498 +0.15(+0.39%)
Jun 20, 2005 39.10 39.10 38.95 38.95 16,694 -0.66(-1.66%)
Jun 17, 2005 39.36 39.61 39.36 39.61 15,516 +0.71(+1.82%)
Jun 16, 2005 38.71 38.90 38.55 38.90 13,944 +0.33(+0.84%)
Jun 15, 2005 38.18 38.59 38.18 38.57 16,694 +0.57(+1.49%)
Jun 14, 2005 38.28 38.28 37.88 38.01 28,871 +0.00(+0.00%)
Jun 13, 2005 38.12 38.12 37.91 38.01 8,445 -0.01(-0.03%)
Jun 10, 2005 38.19 38.29 37.86 38.02 9,820 -0.40(-1.03%)
Jun 09, 2005 38.33 38.42 38.26 38.42 17,676 +0.03(+0.07%)
Jun 08, 2005 38.35 38.75 38.35 38.39 9,820 +0.20(+0.52%)
Jun 07, 2005 38.01 38.23 38.00 38.19 18,462 +0.28(+0.74%)
Jun 06, 2005 37.64 37.94 37.45 37.91 13,159 +0.31(+0.83%)
Jun 03, 2005 37.49 37.68 37.43 37.60 9,820 +0.23(+0.61%)
Jun 02, 2005 36.86 37.38 36.86 37.37 22,586 -0.72(-1.90%)
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.