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, 2004 29.86 30.27 29.84 30.27 4,713 +0.34(+1.12%)
Aug 30, 2004 30.04 30.09 29.94 29.94 3,928 -0.07(-0.22%)
Aug 27, 2004 29.73 30.00 29.73 30.00 9,034 +0.42(+1.43%)
Aug 26, 2004 29.84 29.84 29.58 29.58 16,890 -0.25(-0.85%)
Aug 25, 2004 29.86 29.89 29.75 29.84 7,659 -0.03(-0.09%)
Aug 24, 2004 29.99 29.99 29.73 29.86 10,605 -0.16(-0.53%)
Aug 23, 2004 30.08 30.31 30.01 30.02 6,874 -0.19(-0.62%)
Aug 20, 2004 30.27 30.34 30.12 30.21 6,088 -0.09(-0.29%)
Aug 19, 2004 29.81 30.29 29.81 30.29 7,267 +0.52(+1.74%)
Aug 18, 2004 29.72 29.77 29.66 29.77 6,677 +0.10(+0.34%)
Aug 17, 2004 29.55 29.77 29.55 29.67 14,141 -0.08(-0.27%)
Aug 16, 2004 29.57 29.76 29.49 29.75 20,426 +0.06(+0.21%)
Aug 13, 2004 29.82 29.85 29.51 29.69 18,462 -0.38(-1.25%)
Aug 12, 2004 30.04 30.07 29.97 30.07 7,659 -0.10(-0.34%)
Aug 11, 2004 30.24 30.24 30.04 30.17 5,695 -0.25(-0.82%)
Aug 10, 2004 30.32 30.46 30.32 30.42 4,320 +0.09(+0.29%)
Aug 09, 2004 30.27 30.34 30.00 30.34 9,427 +0.04(+0.13%)
Aug 06, 2004 30.22 30.29 30.17 30.29 7,070 +0.08(+0.25%)
Aug 05, 2004 30.26 30.26 30.22 30.22 6,677 -0.02(-0.07%)
Aug 04, 2004 30.24 30.29 30.22 30.24 7,463 -0.04(-0.12%)
Aug 03, 2004 30.23 30.31 30.22 30.27 9,231 +0.02(+0.07%)
Aug 02, 2004 30.30 30.30 30.22 30.25 12,373 +0.06(+0.20%)
Jul 30, 2004 30.04 30.29 30.04 30.19 6,088 +0.31(+1.04%)
Jul 29, 2004 29.68 29.95 29.68 29.88 13,944 +0.46(+1.56%)
Jul 28, 2004 29.48 29.48 29.28 29.42 11,195 -0.08(-0.28%)
Jul 27, 2004 29.79 29.79 29.42 29.51 25,925 -0.41(-1.36%)
Jul 26, 2004 29.86 29.91 29.76 29.91 4,713 +0.13(+0.43%)
Jul 23, 2004 30.03 30.03 29.76 29.79 19,051 -0.39(-1.28%)
Jul 22, 2004 30.45 30.45 30.15 30.17 10,409 -0.43(-1.40%)
Jul 21, 2004 31.00 31.00 30.50 30.60 26,514 -0.65(-2.09%)
Jul 20, 2004 31.47 31.47 31.16 31.25 5,302 -0.39(-1.24%)
Jul 19, 2004 31.55 31.68 31.31 31.64 15,908 +0.35(+1.11%)
Jul 16, 2004 31.10 31.41 31.10 31.30 4,124 +0.17(+0.54%)
Jul 15, 2004 31.51 31.51 31.13 31.13 8,052 -0.64(-2.00%)
Jul 14, 2004 31.59 31.80 31.57 31.77 5,892 +0.10(+0.31%)
Jul 13, 2004 32.08 32.08 31.65 31.67 11,784 -0.51(-1.60%)
Jul 12, 2004 32.01 32.18 32.01 32.18 14,926 +0.19(+0.59%)
Jul 09, 2004 31.69 31.99 31.67 31.99 5,106 +0.30(+0.95%)
Jul 08, 2004 32.10 32.10 31.69 31.69 12,177 -0.35(-1.10%)
Jul 07, 2004 31.80 32.31 31.80 32.05 20,426 +0.12(+0.37%)
Jul 06, 2004 31.79 31.93 31.59 31.93 10,802 +0.39(+1.24%)
Jul 02, 2004 31.31 31.57 31.31 31.54 4,320 +0.32(+1.01%)
Jul 01, 2004 31.31 31.31 31.12 31.22 9,034 -0.22(-0.70%)
Jun 30, 2004 31.19 31.46 31.19 31.44 5,892 +0.13(+0.41%)
Jun 29, 2004 31.52 31.52 31.31 31.31 5,892 -0.08(-0.26%)
Jun 28, 2004 31.44 31.56 31.39 31.39 14,926 +0.08(+0.26%)
Jun 25, 2004 31.16 31.45 31.16 31.31 6,481 +0.09(+0.29%)
Jun 24, 2004 31.08 31.47 31.08 31.22 17,872 +0.29(+0.92%)
Jun 23, 2004 30.95 31.01 30.76 30.94 8,838 +0.08(+0.25%)
Jun 22, 2004 30.99 31.01 30.77 30.86 19,051 -0.13(-0.41%)
Jun 21, 2004 30.98 31.11 30.98 30.99 15,123 +0.45(+1.47%)
Jun 18, 2004 30.00 30.55 30.00 30.54 66,974 +0.66(+2.22%)
Jun 17, 2004 29.88 29.94 29.83 29.88 30,246 -0.11(-0.37%)
Jun 16, 2004 30.20 30.20 29.79 29.99 35,942 -0.40(-1.32%)
Jun 15, 2004 30.04 30.39 29.84 30.39 32,603 +0.22(+0.74%)
Jun 14, 2004 30.17 30.24 30.09 30.17 43,405 -0.10(-0.34%)
Jun 10, 2004 30.06 30.27 30.06 30.27 9,623 +0.08(+0.27%)
Jun 09, 2004 30.12 30.27 29.92 30.19 143,180 -0.49(-1.59%)
Jun 08, 2004 30.55 30.75 30.42 30.68 33,781 -0.19(-0.61%)
Jun 07, 2004 30.51 30.86 30.51 30.86 21,604 -0.30(-0.95%)
Jun 04, 2004 30.62 31.19 30.62 31.16 34,960 +0.54(+1.78%)
Jun 03, 2004 31.06 31.06 30.61 30.62 33,781 -0.65(-2.08%)
Jun 02, 2004 31.31 31.36 31.20 31.27 12,766 -0.30(-0.95%)
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.