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, 2004 36.95 36.97 36.41 36.42 19,247 -0.66(-1.78%)
Nov 29, 2004 37.06 37.12 36.88 37.08 6,481 +0.03(+0.07%)
Nov 26, 2004 36.98 37.06 36.89 37.06 8,249 +0.20(+0.55%)
Nov 24, 2004 36.96 36.97 36.80 36.85 11,587 +0.02(+0.06%)
Nov 23, 2004 36.58 36.85 36.57 36.83 10,409 +0.27(+0.75%)
Nov 22, 2004 36.61 36.61 36.27 36.56 11,391 -0.18(-0.49%)
Nov 19, 2004 36.81 36.81 36.66 36.74 20,426 -0.79(-2.10%)
Nov 18, 2004 37.63 37.63 37.52 37.52 23,175 -0.36(-0.94%)
Nov 17, 2004 37.58 38.02 37.45 37.88 17,676 +0.56(+1.50%)
Nov 16, 2004 37.42 37.42 37.32 37.32 17,676 -0.12(-0.31%)
Nov 15, 2004 37.07 37.47 37.07 37.44 9,623 +0.50(+1.35%)
Nov 12, 2004 36.54 36.97 36.54 36.94 12,373 +0.53(+1.45%)
Nov 11, 2004 35.80 36.56 35.80 36.41 21,211 +0.48(+1.33%)
Nov 10, 2004 36.07 36.07 35.88 35.93 14,337 -0.26(-0.73%)
Nov 09, 2004 36.12 36.26 36.01 36.20 11,195 -0.06(-0.15%)
Nov 08, 2004 36.63 36.64 36.24 36.25 27,104 -0.64(-1.73%)
Nov 05, 2004 36.90 36.99 36.78 36.89 8,838 -0.05(-0.14%)
Nov 04, 2004 36.88 36.94 36.78 36.94 16,890 -0.03(-0.08%)
Nov 03, 2004 36.84 37.10 36.77 36.97 8,838 +0.94(+2.61%)
Nov 02, 2004 36.10 36.10 35.95 36.03 17,087 -0.23(-0.63%)
Nov 01, 2004 36.09 36.28 36.09 36.26 6,481 +0.21(+0.59%)
Oct 29, 2004 35.51 36.04 35.51 36.04 8,838 +0.64(+1.80%)
Oct 28, 2004 35.03 35.48 35.03 35.41 7,856 +0.42(+1.19%)
Oct 27, 2004 34.67 35.09 34.67 34.99 7,463 +0.44(+1.28%)
Oct 26, 2004 34.49 34.62 34.49 34.55 21,604 +0.18(+0.52%)
Oct 25, 2004 34.41 34.47 34.29 34.37 6,088 +0.09(+0.25%)
Oct 22, 2004 34.06 34.33 34.04 34.28 5,695 +0.34(+1.01%)
Oct 21, 2004 33.53 33.96 33.53 33.94 6,088 +0.40(+1.20%)
Oct 20, 2004 33.30 33.63 33.30 33.54 9,820 +0.48(+1.45%)
Oct 19, 2004 33.12 33.34 33.06 33.06 10,605 -0.18(-0.55%)
Oct 18, 2004 33.65 33.65 33.15 33.24 14,337 -0.44(-1.32%)
Oct 15, 2004 33.88 33.88 33.55 33.69 15,123 +0.01(+0.02%)
Oct 14, 2004 33.53 33.74 33.53 33.68 7,856 +0.66(+2.00%)
Oct 13, 2004 33.04 33.12 33.02 33.02 3,535 +0.10(+0.29%)
Oct 12, 2004 32.84 32.92 32.80 32.92 5,499 -0.15(-0.46%)
Oct 11, 2004 33.21 33.21 32.98 33.07 7,267 +0.07(+0.20%)
Oct 08, 2004 32.79 33.01 32.79 33.01 10,802 +0.22(+0.67%)
Oct 07, 2004 32.83 32.87 32.66 32.79 11,391 -0.08(-0.25%)
Oct 06, 2004 32.85 32.93 32.79 32.87 11,391 -0.11(-0.32%)
Oct 05, 2004 32.77 33.02 32.77 32.98 3,731 +0.33(+1.01%)
Oct 04, 2004 32.90 32.90 32.59 32.65 4,124 -0.38(-1.14%)
Oct 01, 2004 32.74 33.04 32.74 33.02 96,239 +0.28(+0.86%)
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%)
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.