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 (%)
Sep 30, 2003 55.10 55.42 54.92 55.42 3,000 +0.42(+0.76%)
Sep 29, 2003 55.25 55.25 54.89 55.00 8,800 -0.81(-1.45%)
Sep 26, 2003 55.81 55.81 55.81 55.81 5,300 +0.36(+0.65%)
Sep 25, 2003 55.68 55.68 55.45 55.45 4,700 -0.27(-0.48%)
Sep 24, 2003 55.52 55.72 55.52 55.72 2,500 +0.53(+0.96%)
Sep 23, 2003 54.90 55.39 54.90 55.19 5,100 +0.45(+0.82%)
Sep 22, 2003 54.62 54.74 54.62 54.74 1,200 +0.69(+1.28%)
Sep 19, 2003 54.10 54.10 54.05 54.05 300 +0.59(+1.10%)
Sep 18, 2003 53.46 53.46 53.46 53.46 0 +0.00(+0.00%)
Sep 17, 2003 53.46 53.46 53.46 53.46 1,300 +0.26(+0.49%)
Sep 16, 2003 53.44 53.44 53.10 53.20 4,400 -0.80(-1.48%)
Sep 15, 2003 53.91 54.25 53.91 54.00 1,900 +0.24(+0.45%)
Sep 12, 2003 53.80 54.06 53.65 53.76 1,300 +0.70(+1.32%)
Sep 11, 2003 53.05 53.38 53.05 53.06 2,100 -0.19(-0.36%)
Sep 10, 2003 53.24 53.27 52.86 53.25 2,800 +0.12(+0.23%)
Sep 09, 2003 52.93 53.36 52.93 53.13 1,600 +0.37(+0.70%)
Sep 08, 2003 52.67 52.79 52.42 52.76 2,100 +0.66(+1.27%)
Sep 05, 2003 51.45 52.12 51.44 52.10 7,600 +1.10(+2.16%)
Sep 04, 2003 51.05 51.20 50.86 51.00 4,800 +0.10(+0.20%)
Sep 03, 2003 50.94 50.94 50.69 50.90 7,500 -0.03(-0.06%)
Sep 02, 2003 51.00 51.08 50.70 50.93 1,100 -0.17(-0.33%)
Aug 29, 2003 50.92 51.14 50.75 51.10 4,300 -0.40(-0.78%)
Aug 28, 2003 51.60 51.60 51.35 51.50 3,300 -0.60(-1.15%)
Aug 27, 2003 52.10 52.20 51.95 52.10 2,300 +0.40(+0.77%)
Aug 26, 2003 52.01 52.01 51.48 51.70 8,300 -0.30(-0.58%)
Aug 25, 2003 52.00 52.13 52.00 52.00 1,600 -0.25(-0.48%)
Aug 22, 2003 52.50 52.52 52.12 52.25 2,900 -0.60(-1.14%)
Aug 21, 2003 52.70 53.42 52.70 52.85 4,700 +0.00(+0.00%)
Aug 20, 2003 53.40 53.40 52.53 52.85 6,500 -0.55(-1.03%)
Aug 19, 2003 53.60 53.60 53.23 53.40 4,100 -1.20(-2.20%)
Aug 18, 2003 54.35 54.60 54.35 54.60 1,800 +0.00(+0.00%)
Aug 15, 2003 54.70 54.70 54.60 54.60 1,400 -0.10(-0.18%)
Aug 14, 2003 54.50 54.80 54.50 54.70 2,200 -0.50(-0.91%)
Aug 13, 2003 55.05 55.20 55.05 55.20 600 +0.24(+0.44%)
Aug 12, 2003 55.30 55.37 54.95 54.96 2,200 -0.30(-0.54%)
Aug 11, 2003 55.30 55.38 55.01 55.26 5,000 -0.21(-0.38%)
Aug 08, 2003 55.34 55.47 55.34 55.47 600 +0.37(+0.67%)
Aug 07, 2003 55.02 55.25 55.02 55.10 1,600 +0.33(+0.60%)
Aug 06, 2003 54.70 54.81 54.57 54.77 4,000 +0.57(+1.05%)
Aug 05, 2003 53.90 54.20 53.78 54.20 1,700 +0.28(+0.52%)
Aug 04, 2003 54.25 54.32 53.88 53.92 2,700 -0.53(-0.97%)
Aug 01, 2003 54.20 54.45 54.15 54.45 3,100 +0.70(+1.30%)
Jul 31, 2003 53.90 54.15 53.75 53.75 8,400 +0.05(+0.09%)
Jul 30, 2003 54.00 54.00 53.70 53.70 2,000 -0.86(-1.58%)
Jul 29, 2003 54.40 54.66 54.35 54.56 3,000 -0.05(-0.09%)
Jul 28, 2003 54.80 54.95 54.61 54.61 4,300 +0.07(+0.13%)
Jul 25, 2003 54.36 54.54 54.26 54.54 2,500 +0.20(+0.37%)
Jul 24, 2003 54.00 54.58 54.00 54.34 7,700 +1.19(+2.24%)
Jul 23, 2003 52.80 53.30 52.80 53.15 10,500 +0.83(+1.59%)
Jul 22, 2003 52.33 52.33 52.15 52.32 2,900 -0.26(-0.49%)
Jul 21, 2003 52.30 52.58 52.30 52.58 3,000 +0.66(+1.27%)
Jul 18, 2003 52.35 52.35 51.85 51.92 6,200 -0.58(-1.10%)
Jul 17, 2003 52.21 52.50 52.21 52.50 3,300 +0.27(+0.52%)
Jul 16, 2003 51.75 52.25 51.75 52.23 25,900 -0.45(-0.85%)
Jul 15, 2003 53.20 53.50 52.61 52.68 17,300 -0.48(-0.90%)
Jul 14, 2003 53.00 53.30 53.00 53.16 1,300 +0.95(+1.82%)
Jul 11, 2003 52.00 52.50 52.00 52.21 6,500 +1.46(+2.88%)
Jul 10, 2003 50.78 50.85 50.48 50.75 4,900 -0.29(-0.57%)
Jul 09, 2003 51.30 51.44 51.00 51.04 8,500 -1.64(-3.11%)
Jul 08, 2003 53.25 53.40 52.26 52.68 14,200 -3.22(-5.76%)
Jul 07, 2003 55.75 56.00 55.75 55.90 1,300 -0.65(-1.15%)
Jul 03, 2003 56.70 56.75 56.50 56.55 1,600 -0.01(-0.02%)
Jul 02, 2003 56.00 56.70 56.00 56.56 5,500 +1.06(+1.91%)
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.