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 (%)
Sep 30, 2003 28.05 28.22 27.96 28.22 5,892 +0.21(+0.76%)
Sep 29, 2003 28.13 28.13 27.95 28.00 17,283 -0.41(-1.45%)
Sep 26, 2003 28.42 28.42 28.42 28.42 10,409 +0.18(+0.65%)
Sep 25, 2003 28.35 28.35 28.23 28.23 9,231 -0.14(-0.48%)
Sep 24, 2003 28.27 28.37 28.27 28.37 4,910 +0.27(+0.96%)
Sep 23, 2003 27.95 28.20 27.95 28.10 10,016 +0.23(+0.82%)
Sep 22, 2003 27.81 27.87 27.81 27.87 2,356 +0.35(+1.28%)
Sep 19, 2003 27.54 27.54 27.52 27.52 589 +0.30(+1.10%)
Sep 18, 2003 27.22 27.22 27.22 27.22 0 +0.00(+0.00%)
Sep 17, 2003 27.22 27.22 27.22 27.22 2,553 +0.13(+0.49%)
Sep 16, 2003 27.21 27.21 27.04 27.09 8,641 -0.41(-1.48%)
Sep 15, 2003 27.45 27.62 27.45 27.49 3,731 +0.12(+0.45%)
Sep 12, 2003 27.39 27.52 27.32 27.37 2,553 +0.36(+1.32%)
Sep 11, 2003 27.01 27.18 27.01 27.02 4,124 -0.10(-0.36%)
Sep 10, 2003 27.11 27.12 26.91 27.11 5,499 +0.06(+0.23%)
Sep 09, 2003 26.95 27.17 26.95 27.05 3,142 +0.19(+0.70%)
Sep 08, 2003 26.82 26.88 26.69 26.86 4,124 +0.34(+1.27%)
Sep 05, 2003 26.20 26.54 26.19 26.53 14,926 +0.56(+2.16%)
Sep 04, 2003 25.99 26.07 25.90 25.97 9,427 +0.05(+0.20%)
Sep 03, 2003 25.94 25.94 25.81 25.92 14,730 -0.02(-0.06%)
Sep 02, 2003 25.97 26.01 25.81 25.93 2,160 -0.09(-0.33%)
Aug 29, 2003 25.93 26.04 25.84 26.02 8,445 -0.20(-0.78%)
Aug 28, 2003 26.27 26.27 26.14 26.22 6,481 -0.31(-1.15%)
Aug 27, 2003 26.53 26.58 26.45 26.53 4,517 +0.20(+0.77%)
Aug 26, 2003 26.48 26.48 26.21 26.32 16,301 -0.15(-0.58%)
Aug 25, 2003 26.48 26.54 26.48 26.48 3,142 -0.13(-0.48%)
Aug 22, 2003 26.73 26.74 26.54 26.60 5,695 -0.31(-1.14%)
Aug 21, 2003 26.83 27.20 26.83 26.91 9,231 +0.00(+0.00%)
Aug 20, 2003 27.19 27.19 26.75 26.91 12,766 -0.28(-1.03%)
Aug 19, 2003 27.29 27.29 27.10 27.19 8,052 -0.61(-2.20%)
Aug 18, 2003 27.67 27.80 27.67 27.80 3,535 +0.00(+0.00%)
Aug 15, 2003 27.85 27.85 27.80 27.80 2,749 -0.05(-0.18%)
Aug 14, 2003 27.75 27.90 27.75 27.85 4,320 -0.25(-0.91%)
Aug 13, 2003 28.03 28.11 28.03 28.11 1,178 +0.12(+0.44%)
Aug 12, 2003 28.16 28.19 27.98 27.98 4,320 -0.15(-0.54%)
Aug 11, 2003 28.16 28.20 28.01 28.14 9,820 -0.11(-0.38%)
Aug 08, 2003 28.18 28.24 28.18 28.24 1,178 +0.19(+0.67%)
Aug 07, 2003 28.01 28.13 28.01 28.05 3,142 +0.17(+0.60%)
Aug 06, 2003 27.85 27.91 27.78 27.89 7,856 +0.29(+1.05%)
Aug 05, 2003 27.44 27.60 27.38 27.60 3,338 +0.14(+0.52%)
Aug 04, 2003 27.62 27.66 27.43 27.45 5,302 -0.27(-0.97%)
Aug 01, 2003 27.60 27.72 27.57 27.72 6,088 +0.36(+1.30%)
Jul 31, 2003 27.44 27.57 27.37 27.37 16,498 +0.03(+0.09%)
Jul 30, 2003 27.49 27.49 27.34 27.34 3,928 -0.44(-1.58%)
Jul 29, 2003 27.70 27.83 27.67 27.78 5,892 -0.03(-0.09%)
Jul 28, 2003 27.90 27.98 27.80 27.80 8,445 +0.04(+0.13%)
Jul 25, 2003 27.68 27.77 27.63 27.77 4,910 +0.10(+0.37%)
Jul 24, 2003 27.49 27.79 27.49 27.67 15,123 +0.61(+2.24%)
Jul 23, 2003 26.88 27.14 26.88 27.06 20,622 +0.42(+1.59%)
Jul 22, 2003 26.64 26.64 26.55 26.64 5,695 -0.13(-0.49%)
Jul 21, 2003 26.63 26.77 26.63 26.77 5,892 +0.34(+1.27%)
Jul 18, 2003 26.65 26.65 26.40 26.43 12,177 -0.30(-1.10%)
Jul 17, 2003 26.58 26.73 26.58 26.73 6,481 +0.14(+0.52%)
Jul 16, 2003 26.35 26.60 26.35 26.59 50,869 -0.23(-0.85%)
Jul 15, 2003 27.09 27.24 26.79 26.82 33,978 -0.24(-0.90%)
Jul 14, 2003 26.98 27.14 26.98 27.07 2,553 +0.48(+1.82%)
Jul 11, 2003 26.48 26.73 26.48 26.58 12,766 +0.74(+2.88%)
Jul 10, 2003 25.85 25.89 25.70 25.84 9,623 -0.15(-0.57%)
Jul 09, 2003 26.12 26.19 25.97 25.99 16,694 -0.84(-3.11%)
Jul 08, 2003 27.11 27.19 26.61 26.82 27,889 -1.64(-5.76%)
Jul 07, 2003 28.39 28.51 28.39 28.46 2,553 -0.33(-1.15%)
Jul 03, 2003 28.87 28.89 28.77 28.79 3,142 -0.00(-0.02%)
Jul 02, 2003 28.51 28.87 28.51 28.80 10,802 +0.54(+1.91%)
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.