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 (%)
Jul 29, 2005 38.19 38.31 38.06 38.06 6,677 -0.21(-0.55%)
Jul 28, 2005 37.88 38.46 37.88 38.27 11,195 +0.26(+0.70%)
Jul 27, 2005 37.93 38.08 37.89 38.01 10,409 -0.08(-0.20%)
Jul 26, 2005 37.91 38.11 37.86 38.08 5,302 -0.20(-0.53%)
Jul 25, 2005 38.19 38.37 38.14 38.29 12,570 -0.28(-0.73%)
Jul 22, 2005 38.62 38.72 38.49 38.57 10,998 +0.68(+1.80%)
Jul 21, 2005 37.74 38.01 37.71 37.89 18,855 +0.16(+0.42%)
Jul 20, 2005 37.19 37.78 37.19 37.73 21,408 +0.65(+1.74%)
Jul 19, 2005 36.96 37.19 36.96 37.08 6,481 +0.00(+0.00%)
Jul 18, 2005 37.06 37.16 36.86 37.08 13,159 -0.11(-0.30%)
Jul 15, 2005 37.38 37.38 36.71 37.19 28,282 -0.21(-0.56%)
Jul 14, 2005 37.35 37.55 37.35 37.40 11,587 +0.23(+0.63%)
Jul 13, 2005 37.20 37.20 36.98 37.17 28,478 -0.27(-0.73%)
Jul 12, 2005 36.99 37.44 36.99 37.44 47,333 +0.55(+1.50%)
Jul 11, 2005 36.53 36.91 36.53 36.89 33,781 +0.25(+0.69%)
Jul 08, 2005 36.50 36.66 36.41 36.63 30,246 +0.18(+0.49%)
Jul 07, 2005 36.40 36.45 36.25 36.45 24,550 -0.54(-1.46%)
Jul 06, 2005 37.17 37.19 36.94 36.99 18,069 -0.48(-1.28%)
Jul 05, 2005 37.45 37.47 37.30 37.47 50,869 -0.99(-2.57%)
Jul 01, 2005 38.67 38.67 38.42 38.46 11,980 -0.20(-0.51%)
Jun 30, 2005 38.52 38.79 38.52 38.66 10,802 +0.25(+0.66%)
Jun 29, 2005 38.47 38.47 38.19 38.41 10,802 -0.21(-0.54%)
Jun 28, 2005 38.44 38.69 38.42 38.61 26,711 +0.63(+1.66%)
Jun 27, 2005 37.93 38.08 37.79 37.98 12,570 -0.23(-0.60%)
Jun 24, 2005 38.34 38.34 38.08 38.21 14,730 -0.65(-1.66%)
Jun 23, 2005 39.04 39.04 38.72 38.86 43,209 -0.13(-0.34%)
Jun 22, 2005 38.64 39.02 38.64 38.99 9,820 -0.11(-0.29%)
Jun 21, 2005 38.95 39.20 38.82 39.10 16,498 +0.15(+0.39%)
Jun 20, 2005 39.10 39.10 38.95 38.95 16,694 -0.66(-1.66%)
Jun 17, 2005 39.36 39.61 39.36 39.61 15,516 +0.71(+1.82%)
Jun 16, 2005 38.71 38.90 38.55 38.90 13,944 +0.33(+0.84%)
Jun 15, 2005 38.18 38.59 38.18 38.57 16,694 +0.57(+1.49%)
Jun 14, 2005 38.28 38.28 37.88 38.01 28,871 +0.00(+0.00%)
Jun 13, 2005 38.12 38.12 37.91 38.01 8,445 -0.01(-0.03%)
Jun 10, 2005 38.19 38.29 37.86 38.02 9,820 -0.40(-1.03%)
Jun 09, 2005 38.33 38.42 38.26 38.42 17,676 +0.03(+0.07%)
Jun 08, 2005 38.35 38.75 38.35 38.39 9,820 +0.20(+0.52%)
Jun 07, 2005 38.01 38.23 38.00 38.19 18,462 +0.28(+0.74%)
Jun 06, 2005 37.64 37.94 37.45 37.91 13,159 +0.31(+0.83%)
Jun 03, 2005 37.49 37.68 37.43 37.60 9,820 +0.23(+0.61%)
Jun 02, 2005 36.86 37.38 36.86 37.37 22,586 -0.72(-1.90%)
Jun 01, 2005 37.69 38.19 37.69 38.09 26,514 +0.10(+0.25%)
May 31, 2005 38.14 38.14 37.88 38.00 15,123 -0.70(-1.80%)
May 27, 2005 38.64 38.70 38.57 38.70 9,034 +0.13(+0.34%)
May 26, 2005 38.64 38.75 38.42 38.56 21,015 +0.02(+0.04%)
May 25, 2005 38.44 38.56 38.21 38.55 20,622 +0.11(+0.29%)
May 24, 2005 38.02 38.44 38.02 38.44 18,462 +0.42(+1.10%)
May 23, 2005 37.72 38.17 37.72 38.02 14,337 +0.47(+1.25%)
May 20, 2005 37.92 37.92 37.55 37.55 15,319 -0.38(-1.01%)
May 19, 2005 37.65 38.01 37.58 37.93 16,301 +0.40(+1.07%)
May 18, 2005 37.19 37.63 37.19 37.53 27,300 +0.46(+1.25%)
May 17, 2005 37.24 37.24 36.97 37.07 11,784 -0.13(-0.34%)
May 16, 2005 37.22 37.30 37.15 37.19 11,980 -0.81(-2.13%)
May 13, 2005 38.15 38.23 37.94 38.00 14,337 -0.24(-0.64%)
May 12, 2005 38.15 38.62 38.15 38.25 9,427 +0.19(+0.49%)
May 11, 2005 37.89 38.23 37.89 38.06 16,105 +0.28(+0.74%)
May 10, 2005 37.35 37.86 37.35 37.78 13,355 +0.08(+0.20%)
May 09, 2005 37.90 37.90 37.58 37.70 9,623 -0.53(-1.38%)
May 06, 2005 38.06 38.34 37.99 38.23 17,872 +0.24(+0.64%)
May 05, 2005 37.98 38.08 37.92 37.99 11,195 +0.01(+0.03%)
May 04, 2005 38.01 38.03 37.64 37.98 9,623 -0.49(-1.27%)
May 03, 2005 38.77 38.77 38.36 38.47 8,838 -0.10(-0.26%)
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.