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, 2004 32.55 32.87 32.54 32.74 12,177 +0.63(+1.97%)
Sep 29, 2004 31.80 32.11 31.80 32.11 7,463 +0.27(+0.86%)
Sep 28, 2004 31.57 31.84 31.47 31.84 7,463 +0.25(+0.79%)
Sep 27, 2004 31.82 31.82 31.59 31.59 13,552 -0.24(-0.75%)
Sep 24, 2004 31.69 31.88 31.69 31.83 11,391 +0.26(+0.82%)
Sep 23, 2004 31.24 31.57 31.24 31.57 20,426 +0.78(+2.55%)
Sep 22, 2004 30.50 30.78 30.50 30.78 17,676 +0.40(+1.32%)
Sep 21, 2004 30.44 30.48 30.30 30.38 14,534 +0.07(+0.22%)
Sep 20, 2004 30.17 30.36 30.12 30.31 5,302 +0.02(+0.05%)
Sep 17, 2004 30.23 30.39 30.11 30.30 6,874 +0.02(+0.05%)
Sep 16, 2004 30.09 30.30 30.09 30.28 11,980 +0.24(+0.80%)
Sep 15, 2004 30.30 30.30 30.04 30.04 7,856 -0.25(-0.84%)
Sep 14, 2004 30.29 30.30 30.06 30.30 7,463 +0.01(+0.02%)
Sep 13, 2004 30.20 30.29 30.17 30.29 11,784 +0.00(+0.00%)
Sep 10, 2004 29.96 30.29 29.96 30.29 5,302 +0.33(+1.10%)
Sep 09, 2004 30.09 30.09 29.96 29.96 11,980 -0.32(-1.04%)
Sep 08, 2004 30.04 30.32 29.94 30.28 9,820 -0.07(-0.22%)
Sep 07, 2004 30.42 30.42 30.29 30.35 6,677 -0.20(-0.67%)
Sep 03, 2004 30.64 30.64 30.48 30.55 6,285 -0.19(-0.63%)
Sep 02, 2004 30.80 30.82 30.64 30.74 5,106 +0.00(+0.00%)
Sep 01, 2004 30.55 30.80 30.49 30.74 10,605 +0.47(+1.55%)
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%)
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.