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 (%)
Feb 28, 2005 38.67 38.83 38.57 38.63 33,389 +0.36(+0.94%)
Feb 25, 2005 38.04 38.28 37.98 38.27 45,173 +0.24(+0.63%)
Feb 24, 2005 38.13 38.13 37.82 38.03 29,853 -0.66(-1.71%)
Feb 23, 2005 38.90 38.90 38.53 38.70 43,209 -1.02(-2.58%)
Feb 22, 2005 39.55 39.92 39.54 39.72 36,727 +0.94(+2.42%)
Feb 18, 2005 38.70 38.85 38.67 38.78 17,087 +0.09(+0.22%)
Feb 17, 2005 38.85 38.85 38.52 38.70 36,531 -0.18(-0.47%)
Feb 16, 2005 38.72 38.89 38.65 38.88 34,567 -0.42(-1.08%)
Feb 15, 2005 39.20 39.33 39.07 39.30 56,172 -0.31(-0.77%)
Feb 14, 2005 39.59 39.69 39.59 39.61 38,299 -0.33(-0.83%)
Feb 11, 2005 39.87 39.99 39.76 39.94 53,029 -0.33(-0.81%)
Feb 10, 2005 39.84 40.40 39.77 40.26 54,993 +1.85(+4.83%)
Feb 09, 2005 38.03 38.42 38.03 38.41 27,693 +0.52(+1.38%)
Feb 08, 2005 37.56 37.89 37.56 37.89 27,300 -0.25(-0.65%)
Feb 07, 2005 38.02 38.24 38.02 38.14 22,193 +0.24(+0.63%)
Feb 04, 2005 37.68 38.03 37.68 37.90 41,245 +0.64(+1.71%)
Feb 03, 2005 37.42 37.42 37.06 37.26 44,977 -0.67(-1.76%)
Feb 02, 2005 38.03 38.03 37.78 37.93 49,494 +0.04(+0.09%)
Feb 01, 2005 37.98 37.98 37.68 37.89 52,636 -0.30(-0.79%)
Jan 31, 2005 38.04 38.21 38.01 38.19 19,640 +0.28(+0.74%)
Jan 28, 2005 38.16 38.16 37.73 37.91 43,012 -0.38(-0.98%)
Jan 27, 2005 37.84 38.29 37.84 38.29 17,087 +0.70(+1.87%)
Jan 26, 2005 37.48 37.67 37.39 37.59 22,390 +0.37(+1.00%)
Jan 25, 2005 37.22 37.37 37.18 37.21 25,532 +0.10(+0.26%)
Jan 24, 2005 37.36 37.36 36.94 37.12 10,998 -0.11(-0.30%)
Jan 21, 2005 36.99 37.43 36.99 37.23 14,337 +0.65(+1.78%)
Jan 20, 2005 36.45 36.68 36.45 36.58 13,552 -0.13(-0.35%)
Jan 19, 2005 36.84 36.85 36.65 36.70 17,480 -0.01(-0.01%)
Jan 18, 2005 36.86 36.86 36.45 36.71 37,317 -0.29(-0.77%)
Jan 14, 2005 37.14 37.14 36.76 36.99 19,640 -0.38(-1.01%)
Jan 13, 2005 37.63 37.63 37.28 37.37 25,729 -0.62(-1.64%)
Jan 12, 2005 38.03 38.03 37.88 37.99 15,908 -0.05(-0.12%)
Jan 11, 2005 37.93 38.09 37.93 38.04 12,962 +0.11(+0.28%)
Jan 10, 2005 37.77 37.98 37.75 37.93 12,373 +0.22(+0.58%)
Jan 07, 2005 37.88 37.95 37.58 37.71 13,159 +0.35(+0.93%)
Jan 06, 2005 37.47 37.47 37.22 37.37 14,534 -0.21(-0.56%)
Jan 05, 2005 37.95 37.95 37.58 37.58 17,283 -0.50(-1.31%)
Jan 04, 2005 38.84 38.84 38.07 38.07 24,157 -0.69(-1.77%)
Jan 03, 2005 38.91 38.91 38.58 38.76 18,069 +0.10(+0.26%)
Dec 31, 2004 38.68 38.70 38.47 38.66 8,445 +0.08(+0.20%)
Dec 30, 2004 38.57 38.58 38.32 38.58 11,391 +0.03(+0.08%)
Dec 29, 2004 38.62 38.62 38.52 38.55 29,853 -0.07(-0.17%)
Dec 28, 2004 38.65 38.77 38.62 38.62 8,249 -0.03(-0.07%)
Dec 27, 2004 38.08 38.69 38.08 38.64 11,784 +0.82(+2.17%)
Dec 23, 2004 37.59 37.95 37.59 37.82 10,213 +0.30(+0.79%)
Dec 22, 2004 37.52 37.60 37.50 37.53 9,034 +0.17(+0.45%)
Dec 21, 2004 37.08 37.43 37.08 37.36 13,748 +0.39(+1.06%)
Dec 20, 2004 36.86 37.11 36.86 36.97 8,641 +0.02(+0.06%)
Dec 17, 2004 36.74 37.07 36.74 36.95 12,962 +0.34(+0.93%)
Dec 16, 2004 36.85 36.85 36.32 36.61 14,534 -0.13(-0.36%)
Dec 15, 2004 36.41 36.89 36.41 36.74 7,856 +0.71(+1.98%)
Dec 14, 2004 36.17 36.27 35.97 36.03 6,285 +0.03(+0.07%)
Dec 13, 2004 36.12 36.13 35.91 36.00 11,391 +0.11(+0.30%)
Dec 10, 2004 35.84 35.91 35.69 35.90 4,910 +0.06(+0.16%)
Dec 09, 2004 35.85 35.85 35.53 35.84 25,140 -0.02(-0.04%)
Dec 08, 2004 36.10 36.10 35.50 35.85 21,408 -0.54(-1.50%)
Dec 07, 2004 36.66 36.66 36.31 36.40 14,141 -0.26(-0.72%)
Dec 06, 2004 36.90 36.90 36.66 36.66 67,956 -0.05(-0.12%)
Dec 03, 2004 36.48 36.71 36.47 36.71 46,155 +0.36(+0.99%)
Dec 02, 2004 36.35 36.51 36.31 36.35 20,229 +0.12(+0.34%)
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.