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 (%)
Apr 29, 2005 38.75 38.90 38.57 38.89 25,532 +0.53(+1.39%)
Apr 28, 2005 38.42 38.61 38.35 38.35 12,766 +0.80(+2.14%)
Apr 27, 2005 37.37 37.62 37.35 37.55 13,159 +0.56(+1.51%)
Apr 26, 2005 36.66 36.99 36.66 36.99 14,730 +0.21(+0.57%)
Apr 25, 2005 36.47 36.79 36.47 36.78 56,172 +0.05(+0.12%)
Apr 22, 2005 36.71 36.99 36.67 36.74 50,869 -0.10(-0.28%)
Apr 21, 2005 36.67 36.84 36.62 36.84 7,856 +0.19(+0.51%)
Apr 20, 2005 36.58 36.89 36.51 36.65 13,159 -0.34(-0.91%)
Apr 19, 2005 36.45 36.98 36.45 36.98 28,478 +0.63(+1.74%)
Apr 18, 2005 36.76 36.76 36.12 36.35 40,656 -0.43(-1.18%)
Apr 15, 2005 37.32 37.32 36.79 36.79 18,265 -0.53(-1.42%)
Apr 14, 2005 37.80 37.80 37.27 37.32 14,926 -0.59(-1.56%)
Apr 13, 2005 38.10 38.36 37.91 37.91 21,015 -0.15(-0.40%)
Apr 12, 2005 38.07 38.07 37.65 38.06 9,623 +0.08(+0.21%)
Apr 11, 2005 38.02 38.02 37.68 37.98 16,890 +0.05(+0.13%)
Apr 08, 2005 37.68 37.96 37.68 37.93 9,623 +0.24(+0.65%)
Apr 07, 2005 37.55 37.81 37.55 37.68 13,355 +0.51(+1.37%)
Apr 06, 2005 37.35 37.35 37.02 37.17 15,319 -0.17(-0.45%)
Apr 05, 2005 37.24 37.62 37.24 37.34 25,140 +0.09(+0.23%)
Apr 04, 2005 37.38 37.38 36.96 37.25 21,015 -0.13(-0.34%)
Apr 01, 2005 37.63 37.63 37.30 37.38 16,301 -0.24(-0.65%)
Mar 31, 2005 37.82 37.82 37.52 37.63 27,889 -0.19(-0.51%)
Mar 30, 2005 37.30 37.87 37.30 37.82 20,229 +1.18(+3.22%)
Mar 29, 2005 36.87 37.09 36.55 36.64 43,602 -0.50(-1.36%)
Mar 28, 2005 37.17 37.19 36.92 37.14 21,604 -0.08(-0.21%)
Mar 24, 2005 37.27 37.37 37.13 37.22 13,355 +0.00(+0.00%)
Mar 23, 2005 38.03 38.03 37.02 37.22 51,262 -1.41(-3.64%)
Mar 22, 2005 39.14 39.20 38.62 38.62 20,622 -0.52(-1.33%)
Mar 21, 2005 39.39 39.39 39.09 39.14 14,534 -0.27(-0.68%)
Mar 18, 2005 39.33 39.54 39.26 39.41 15,123 -0.58(-1.45%)
Mar 17, 2005 39.66 40.05 39.65 39.99 21,801 +0.22(+0.56%)
Mar 16, 2005 39.91 40.12 39.75 39.77 30,442 +0.52(+1.32%)
Mar 15, 2005 39.28 39.41 39.24 39.25 12,177 +0.46(+1.18%)
Mar 14, 2005 38.80 38.87 38.71 38.79 31,425 +0.12(+0.30%)
Mar 11, 2005 38.85 38.85 38.67 38.67 17,283 -0.17(-0.45%)
Mar 10, 2005 39.03 39.03 38.80 38.85 14,337 -0.28(-0.72%)
Mar 09, 2005 39.28 39.28 39.13 39.13 39,870 -0.74(-1.85%)
Mar 08, 2005 39.71 39.94 39.71 39.87 31,621 +0.53(+1.36%)
Mar 07, 2005 39.33 39.34 39.28 39.33 15,319 -0.30(-0.75%)
Mar 04, 2005 39.28 39.69 39.28 39.63 26,122 +1.04(+2.69%)
Mar 03, 2005 38.16 38.67 38.16 38.59 27,300 +0.44(+1.15%)
Mar 02, 2005 38.19 38.22 38.04 38.15 34,567 -0.59(-1.52%)
Mar 01, 2005 38.64 38.75 38.56 38.74 24,354 +0.11(+0.28%)
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%)
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.