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 (%)
Nov 30, 2005 42.07 42.23 42.06 42.11 4,124 -0.24(-0.57%)
Nov 29, 2005 42.06 42.38 42.06 42.35 9,820 +0.49(+1.18%)
Nov 28, 2005 41.44 41.96 41.27 41.85 21,015 +0.31(+0.75%)
Nov 25, 2005 41.73 41.73 41.50 41.54 4,320 -0.36(-0.86%)
Nov 23, 2005 41.80 42.01 41.80 41.90 9,231 +0.16(+0.38%)
Nov 22, 2005 41.41 41.75 41.24 41.75 11,391 -0.17(-0.41%)
Nov 21, 2005 41.71 41.92 41.71 41.92 9,820 +0.19(+0.46%)
Nov 18, 2005 41.78 41.85 41.60 41.72 29,853 -1.29(-3.01%)
Nov 17, 2005 42.67 43.02 42.67 43.02 16,890 +0.25(+0.58%)
Nov 16, 2005 42.35 42.81 42.26 42.77 16,694 +0.66(+1.56%)
Nov 15, 2005 41.55 42.12 41.71 42.11 10,998 +0.57(+1.36%)
Nov 14, 2005 41.39 41.57 41.39 41.55 7,856 -0.44(-1.06%)
Nov 11, 2005 41.68 42.08 41.68 41.99 9,231 +0.67(+1.63%)
Nov 10, 2005 41.07 41.32 41.07 41.32 28,086 +0.53(+1.31%)
Nov 09, 2005 40.50 40.79 40.33 40.78 19,444 +0.31(+0.75%)
Nov 08, 2005 40.47 40.50 40.35 40.48 5,695 +0.00(+0.00%)
Nov 07, 2005 39.84 40.48 39.84 40.48 18,069 +0.73(+1.84%)
Nov 04, 2005 40.08 40.10 39.49 39.74 14,141 -0.40(-1.00%)
Nov 03, 2005 39.91 40.27 39.91 40.15 9,623 +0.63(+1.58%)
Nov 02, 2005 39.20 39.52 39.20 39.52 8,445 +0.31(+0.79%)
Nov 01, 2005 39.20 39.26 39.12 39.21 8,641 -0.54(-1.36%)
Oct 31, 2005 39.56 39.78 39.56 39.75 11,784 +0.50(+1.27%)
Oct 28, 2005 39.25 39.27 39.15 39.25 4,517 -0.03(-0.08%)
Oct 27, 2005 39.53 39.53 39.28 39.28 15,516 -0.12(-0.30%)
Oct 26, 2005 39.20 39.45 39.20 39.40 16,498 +0.47(+1.20%)
Oct 25, 2005 38.96 38.98 38.90 38.93 7,856 -0.27(-0.70%)
Oct 24, 2005 39.09 39.20 38.98 39.20 10,409 +0.08(+0.20%)
Oct 21, 2005 39.21 39.26 39.07 39.13 9,231 +0.13(+0.33%)
Oct 20, 2005 39.15 39.29 39.00 39.00 7,856 -0.05(-0.13%)
Oct 19, 2005 38.75 39.07 38.64 39.05 5,892 +0.06(+0.16%)
Oct 18, 2005 38.92 38.99 38.78 38.99 14,730 -0.61(-1.53%)
Oct 17, 2005 39.48 39.66 39.46 39.60 6,088 +0.54(+1.40%)
Oct 14, 2005 38.85 39.15 38.85 39.05 9,034 -0.23(-0.58%)
Oct 13, 2005 39.26 39.38 39.10 39.28 18,265 -0.61(-1.52%)
Oct 12, 2005 39.76 39.98 39.76 39.89 28,478 +0.71(+1.82%)
Oct 11, 2005 39.40 39.41 39.10 39.17 17,676 -0.54(-1.37%)
Oct 10, 2005 39.76 39.78 39.58 39.72 8,249 +0.07(+0.17%)
Oct 07, 2005 39.61 39.65 39.46 39.65 24,747 -0.33(-0.83%)
Oct 06, 2005 40.27 40.29 39.96 39.98 6,481 -0.18(-0.46%)
Oct 05, 2005 40.41 40.41 40.15 40.17 7,267 -1.08(-2.62%)
Oct 04, 2005 41.35 41.57 41.11 41.25 8,249 -0.03(-0.06%)
Oct 03, 2005 41.27 41.40 41.12 41.27 9,231 +0.11(+0.26%)
Sep 30, 2005 40.88 41.24 40.88 41.16 16,498 -0.09(-0.22%)
Sep 29, 2005 41.01 41.34 40.91 41.26 11,195 +0.36(+0.88%)
Sep 28, 2005 40.77 41.03 40.77 40.89 10,409 +0.42(+1.03%)
Sep 27, 2005 40.43 40.73 40.43 40.48 10,605 +0.06(+0.15%)
Sep 26, 2005 40.16 40.51 40.16 40.42 10,605 +0.36(+0.89%)
Sep 23, 2005 40.06 40.48 39.96 40.06 17,872 -0.52(-1.29%)
Sep 22, 2005 40.64 40.64 40.48 40.58 10,605 -0.56(-1.36%)
Sep 21, 2005 41.16 41.44 41.08 41.14 21,015 +0.51(+1.27%)
Sep 20, 2005 40.86 41.03 40.63 40.63 11,391 +0.42(+1.04%)
Sep 19, 2005 40.73 40.73 40.14 40.21 13,159 -0.62(-1.52%)
Sep 16, 2005 40.53 40.83 40.53 40.83 10,016 +0.82(+2.05%)
Sep 15, 2005 40.22 40.22 40.01 40.01 5,695 -0.38(-0.95%)
Sep 14, 2005 40.43 40.56 40.28 40.40 7,267 +0.87(+2.19%)
Sep 13, 2005 39.66 39.66 39.46 39.53 19,051 -0.55(-1.37%)
Sep 12, 2005 40.38 40.40 40.08 40.08 26,122 -0.35(-0.86%)
Sep 09, 2005 40.31 40.52 40.31 40.43 9,034 +0.24(+0.61%)
Sep 08, 2005 39.99 40.35 39.99 40.18 21,211 +0.38(+0.96%)
Sep 07, 2005 39.92 40.05 39.76 39.80 33,978 -0.12(-0.29%)
Sep 06, 2005 39.23 39.92 39.23 39.92 45,173 +1.13(+2.90%)
Sep 02, 2005 38.73 38.98 38.70 38.79 3,535 -0.06(-0.14%)
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.