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 28, 2003 28.51 28.52 28.26 28.39 11,195 -0.57(-1.95%)
Nov 26, 2003 28.89 28.96 28.89 28.95 9,427 +0.14(+0.48%)
Nov 25, 2003 28.77 28.81 28.74 28.81 5,499 -0.03(-0.11%)
Nov 24, 2003 29.02 29.02 28.51 28.84 23,961 -0.14(-0.47%)
Nov 21, 2003 28.89 29.02 28.89 28.98 20,819 -0.35(-1.18%)
Nov 20, 2003 29.30 29.53 29.30 29.33 21,211 -0.04(-0.12%)
Nov 19, 2003 29.33 29.42 29.30 29.36 9,034 +0.14(+0.47%)
Nov 18, 2003 29.07 29.07 29.07 29.23 15,516 +0.50(+1.74%)
Nov 17, 2003 29.00 29.00 28.73 28.73 52,636 -0.67(-2.27%)
Nov 14, 2003 29.66 29.66 29.39 29.39 10,016 -0.39(-1.32%)
Nov 13, 2003 29.38 29.84 29.38 29.79 13,944 +0.41(+1.39%)
Nov 12, 2003 29.24 29.38 29.19 29.38 11,391 +0.46(+1.60%)
Nov 11, 2003 28.72 28.92 28.72 28.91 12,373 +0.48(+1.68%)
Nov 10, 2003 28.16 28.46 28.16 28.44 21,408 +0.31(+1.10%)
Nov 07, 2003 28.09 28.39 28.09 28.13 19,837 +0.03(+0.09%)
Nov 06, 2003 28.79 28.21 28.00 28.10 13,355 -0.71(-2.47%)
Nov 05, 2003 28.67 28.81 28.81 28.81 5,106 +0.10(+0.35%)
Nov 04, 2003 28.67 28.71 28.67 28.71 14,730 -0.40(-1.38%)
Nov 03, 2003 29.31 29.31 29.11 29.11 13,748 -0.21(-0.73%)
Oct 31, 2003 29.40 29.40 29.33 29.33 16,694 -0.30(-1.00%)
Oct 30, 2003 29.50 29.62 29.50 29.62 7,267 +0.24(+0.83%)
Oct 29, 2003 29.46 29.47 29.35 29.38 9,034 +0.00(+0.00%)
Oct 28, 2003 29.33 29.38 29.33 29.38 15,123 +0.05(+0.17%)
Oct 27, 2003 29.17 29.33 29.17 29.33 26,907 +0.20(+0.70%)
Oct 24, 2003 29.27 29.27 29.11 29.12 4,713 -0.17(-0.59%)
Oct 23, 2003 29.33 29.40 29.28 29.30 10,213 -0.29(-0.96%)
Oct 22, 2003 29.40 29.60 29.40 29.58 6,285 +0.23(+0.80%)
Oct 21, 2003 29.23 29.35 29.23 29.35 3,535 +0.10(+0.35%)
Oct 20, 2003 29.17 29.25 29.17 29.25 3,338 -0.03(-0.10%)
Oct 17, 2003 29.38 29.38 29.28 29.28 3,338 +0.04(+0.12%)
Oct 16, 2003 29.25 29.25 29.15 29.24 9,034 +0.05(+0.16%)
Oct 15, 2003 29.19 29.19 29.19 29.19 1,374 +0.09(+0.32%)
Oct 14, 2003 29.01 29.10 28.92 29.10 25,140 +0.08(+0.26%)
Oct 13, 2003 29.05 29.12 29.03 29.03 4,124 -0.02(-0.07%)
Oct 10, 2003 29.25 29.25 28.93 29.05 14,141 -0.08(-0.26%)
Oct 09, 2003 29.30 29.37 29.12 29.12 29,460 -0.08(-0.26%)
Oct 08, 2003 29.28 29.28 29.20 29.20 2,553 +0.23(+0.79%)
Oct 07, 2003 28.72 28.72 28.72 28.97 21,604 +0.40(+1.41%)
Oct 06, 2003 28.61 28.61 28.57 28.57 5,106 -0.12(-0.41%)
Oct 03, 2003 28.83 28.72 28.69 28.69 5,106 -0.14(-0.49%)
Oct 02, 2003 28.79 28.83 28.77 28.83 4,320 +0.46(+1.63%)
Oct 01, 2003 28.22 28.36 28.31 28.36 6,088 +0.15(+0.52%)
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%)
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.