Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	19.81	19.96	19.81	19.94	7,856	+0.77(+4.04%)
Oct 30, 2002	19.18	19.25	19.14	19.17	8,838	-0.20(-1.05%)
Oct 29, 2002	19.63	19.70	19.34	19.37	14,337	-0.29(-1.48%)
Oct 28, 2002	19.60	19.73	19.60	19.66	5,106	+0.19(+0.97%)
Oct 25, 2002	19.32	19.55	19.32	19.47	16,890	+0.18(+0.92%)
Oct 24, 2002	19.19	19.30	19.19	19.30	8,445	+0.25(+1.31%)
Oct 23, 2002	19.14	19.14	19.04	19.05	3,731	+0.12(+0.62%)
Oct 22, 2002	19.12	19.12	18.91	18.93	7,267	-0.07(-0.35%)
Oct 21, 2002	18.89	19.00	18.83	19.00	7,856	+0.12(+0.65%)
Oct 18, 2002	18.89	18.94	18.81	18.87	6,874	-0.07(-0.35%)
Oct 17, 2002	18.94	18.99	18.84	18.94	7,856	+0.05(+0.27%)
Oct 16, 2002	18.89	18.97	18.84	18.89	3,535	-0.25(-1.33%)
Oct 15, 2002	19.04	19.22	19.04	19.14	26,907	+0.53(+2.87%)
Oct 14, 2002	18.61	18.61	18.61	18.61	392	+0.08(+0.41%)
Oct 11, 2002	18.34	18.53	18.34	18.53	4,320	+0.16(+0.86%)
Oct 10, 2002	18.13	18.38	18.13	18.38	9,427	-0.11(-0.58%)
Oct 09, 2002	18.76	18.76	18.48	18.48	12,177	-0.30(-1.57%)
Oct 08, 2002	18.70	18.78	18.70	18.78	9,427	+0.10(+0.55%)
Oct 07, 2002	19.35	19.35	18.68	18.68	12,962	-0.85(-4.35%)
Oct 04, 2002	19.63	19.63	19.45	19.53	11,195	-0.10(-0.52%)
Oct 03, 2002	19.55	19.63	19.55	19.63	7,070	+0.08(+0.39%)
Oct 02, 2002	19.60	19.68	19.55	19.55	392,812	-0.11(-0.54%)
Oct 01, 2002	19.33	19.66	19.33	19.66	7,856	+0.33(+1.69%)
Sep 30, 2002	19.93	19.93	19.22	19.33	25,336	-0.60(-2.99%)
Sep 27, 2002	19.86	19.93	19.81	19.93	3,142	-0.18(-0.89%)
Sep 26, 2002	20.16	20.16	20.09	20.11	4,713	-0.90(-4.27%)
Sep 25, 2002	20.98	21.10	20.88	21.00	21,211	-0.10(-0.48%)
Sep 24, 2002	21.11	21.23	21.08	21.10	8,052	-0.05(-0.24%)
Sep 23, 2002	21.23	21.23	21.16	21.16	1,767	-0.23(-1.07%)
Sep 20, 2002	21.44	21.44	21.32	21.38	3,731	-0.05(-0.24%)
Sep 19, 2002	21.51	21.76	21.44	21.44	10,213	-0.20(-0.94%)
Sep 18, 2002	21.64	21.64	21.50	21.64	7,463	-0.13(-0.61%)
Sep 17, 2002	21.94	21.94	21.77	21.77	1,571	-0.15(-0.67%)
Sep 16, 2002	22.00	22.00	21.77	21.92	5,302	-0.12(-0.55%)
Sep 13, 2002	21.94	22.04	21.94	22.04	392,812	+0.20(+0.91%)
Sep 12, 2002	21.84	21.84	21.84	21.84	196	+0.18(+0.82%)
Sep 11, 2002	21.64	21.68	21.64	21.66	982	+0.25(+1.19%)
Sep 10, 2002	21.38	21.41	21.33	21.41	3,731	+0.10(+0.45%)
Sep 09, 2002	21.26	21.31	21.26	21.31	2,356	+0.29(+1.38%)
Sep 06, 2002	20.75	21.02	20.75	21.02	9,427	+0.27(+1.32%)
Sep 05, 2002	21.05	21.05	20.75	20.75	6,088	-0.31(-1.45%)
Sep 04, 2002	21.05	21.05	21.05	21.05	589	-0.08(-0.36%)
Sep 03, 2002	21.28	21.28	21.13	21.13	1,374	-0.08(-0.36%)
Aug 30, 2002	21.21	21.21	21.21	21.21	0	+0.00(+0.00%)
Aug 29, 2002	21.25	21.27	21.21	21.21	8,249	-0.06(-0.26%)
Aug 28, 2002	21.34	21.34	21.13	21.26	17,480	-0.08(-0.36%)
Aug 27, 2002	21.46	21.48	21.26	21.34	3,142	-0.12(-0.57%)
Aug 26, 2002	21.66	21.87	21.46	21.46	16,890	-0.08(-0.35%)
Aug 23, 2002	21.54	21.54	21.54	21.54	117,843	-0.13(-0.59%)
Aug 22, 2002	21.59	21.69	21.59	21.66	4,320	+0.08(+0.35%)
Aug 21, 2002	21.57	21.68	21.54	21.59	3,535	+0.10(+0.45%)
Aug 20, 2002	21.64	21.64	21.49	21.49	3,731	+0.19(+0.91%)
Aug 16, 2002	21.59	21.59	21.26	21.30	9,231	-0.16(-0.76%)
Aug 15, 2002	21.35	21.46	21.35	21.46	10,998	+0.13(+0.60%)
Aug 14, 2002	21.08	21.38	21.08	21.33	8,641	+0.33(+1.55%)
Aug 13, 2002	21.13	21.13	21.01	21.01	5,499	-0.03(-0.12%)
Aug 12, 2002	21.16	21.18	20.98	21.03	16,498	+0.41(+2.00%)
Aug 07, 2002	20.44	20.62	20.37	20.62	14,730	+0.14(+0.67%)
Aug 06, 2002	19.96	20.48	19.91	20.48	26,122	+0.49(+2.47%)
Aug 05, 2002	20.49	20.49	19.99	19.99	21,211	-0.80(-3.87%)
Aug 02, 2002	20.69	20.88	20.69	20.79	5,892	-0.10(-0.46%)
Aug 01, 2002	21.03	21.03	20.87	20.89	6,285	-0.41(-1.91%)
Jul 31, 2002	21.26	21.47	21.26	21.30	6,481	+0.04(+0.19%)
Jul 30, 2002	21.14	21.31	21.14	21.26	6,285	+0.13(+0.63%)
Jul 29, 2002	20.61	21.12	20.61	21.12	22,193	+0.45(+2.19%)
Jul 26, 2002	20.75	20.75	20.65	20.67	6,285	-0.36(-1.72%)
Jul 25, 2002	21.40	21.40	21.03	21.03	8,052	-0.36(-1.69%)
Jul 24, 2002	21.08	21.47	20.72	21.39	34,567	-0.40(-1.82%)
Jul 23, 2002	22.15	22.15	21.74	21.79	20,229	-0.46(-2.06%)
Jul 22, 2002	22.50	22.50	22.25	22.25	9,231	-0.25(-1.13%)
Jul 19, 2002	22.91	22.91	22.50	22.50	8,445	-0.36(-1.58%)
Jul 17, 2002	22.91	22.99	22.86	22.87	5,892	+0.00(+0.00%)
Jul 12, 2002	23.09	23.11	22.87	22.87	11,980	-0.08(-0.33%)
Jul 11, 2002	22.91	22.94	22.73	22.94	13,552	-0.27(-1.18%)
Jul 10, 2002	23.17	23.32	23.17	23.22	15,516	+0.05(+0.22%)
Jul 09, 2002	23.22	23.27	23.14	23.17	5,695	+0.11(+0.49%)
Jul 08, 2002	22.76	23.05	22.76	23.05	3,928	+0.29(+1.28%)
Jul 05, 2002	22.76	22.76	22.71	22.76	4,124	-0.13(-0.58%)
Jul 04, 2002	22.91	22.96	22.66	22.90	43,405	+0.00(+0.00%)
Jul 03, 2002	22.91	22.96	22.66	22.90	43,405	-0.17(-0.73%)
Jul 02, 2002	23.04	23.08	23.04	23.06	8,249	-0.07(-0.31%)
Jul 01, 2002	23.17	23.17	23.12	23.14	3,928	+0.07(+0.31%)
Jun 28, 2002	23.08	23.08	23.06	23.06	2,749	-0.01(-0.04%)
Jun 27, 2002	23.22	23.24	23.07	23.07	5,106	-0.09(-0.40%)
Jun 26, 2002	23.22	23.29	23.17	23.17	10,213	-0.34(-1.45%)
Jun 25, 2002	23.55	23.55	23.47	23.51	4,910	-0.22(-0.92%)
Jun 21, 2002	23.78	23.78	23.73	23.73	3,338	-0.11(-0.47%)
Jun 20, 2002	23.62	23.88	23.62	23.84	6,677	+0.21(+0.90%)
Jun 19, 2002	23.60	23.73	23.57	23.62	5,892	+0.03(+0.11%)
Jun 18, 2002	23.47	23.60	23.34	23.60	10,409	+0.42(+1.82%)
Jun 17, 2002	23.18	23.22	22.99	23.18	9,820	-0.22(-0.94%)
Jun 14, 2002	23.52	23.52	23.40	23.40	8,249	-0.70(-2.90%)
Jun 12, 2002	24.07	24.17	24.07	24.09	12,177	+0.01(+0.04%)
Jun 11, 2002	24.06	24.13	24.06	24.08	2,356	+0.00(+0.00%)
Jun 10, 2002	24.03	24.12	24.03	24.08	12,766	-0.36(-1.46%)
Jun 07, 2002	24.11	24.44	24.11	24.44	14,337	+0.34(+1.42%)
Jun 06, 2002	23.96	24.18	23.96	24.10	54,797	+0.03(+0.11%)
Jun 05, 2002	24.06	24.07	23.95	24.07	36,727	+0.24(+1.03%)
May 31, 2002	23.71	23.84	23.68	23.83	11,784	+0.16(+0.69%)
May 28, 2002	23.42	23.68	23.42	23.67	15,123	+0.50(+2.15%)
May 27, 2002	23.32	23.32	23.12	23.17	11,587	+0.00(+0.00%)
May 24, 2002	23.32	23.32	23.12	23.17	11,587	-0.10(-0.44%)
May 23, 2002	22.99	23.29	22.99	23.27	3,928	+0.32(+1.38%)
May 22, 2002	22.96	22.96	22.86	22.95	19,051	+0.47(+2.08%)
May 21, 2002	22.48	22.48	22.48	22.48	589	+0.02(+0.07%)
May 20, 2002	22.56	22.56	22.47	22.47	11,980	+0.03(+0.11%)
May 17, 2002	22.43	22.44	22.43	22.44	392	-0.04(-0.16%)
May 16, 2002	22.40	22.48	22.40	22.48	2,160	+0.00(+0.00%)
May 15, 2002	22.35	22.48	22.35	22.48	2,160	+0.05(+0.20%)
May 14, 2002	22.28	22.43	22.25	22.43	6,088	+0.21(+0.94%)
May 13, 2002	22.20	22.22	22.11	22.22	2,553	+0.03(+0.11%)
May 10, 2002	22.28	22.28	22.20	22.20	1,374	-0.18(-0.80%)
May 09, 2002	22.37	22.38	22.35	22.38	2,946	-0.18(-0.79%)
May 08, 2002	22.29	22.56	22.10	22.56	13,355	+0.27(+1.21%)
May 07, 2002	22.20	22.33	22.09	22.29	7,267	+0.41(+1.89%)
May 06, 2002	21.89	22.00	21.87	21.87	4,320	-0.37(-1.67%)
May 03, 2002	22.25	22.25	22.15	22.24	2,749	-0.01(-0.02%)
May 02, 2002	22.15	22.27	22.15	22.25	2,749	-0.10(-0.43%)
May 01, 2002	22.30	22.43	22.30	22.35	6,088	-0.06(-0.25%)
Apr 30, 2002	22.33	22.40	22.33	22.40	2,553	+0.10(+0.46%)
Apr 29, 2002	22.40	22.40	22.30	22.30	982	-0.38(-1.68%)
Apr 26, 2002	22.56	22.86	22.56	22.68	16,301	+0.43(+1.95%)
Apr 25, 2002	22.25	22.29	22.25	22.25	1,374	+0.00(+0.00%)
Apr 24, 2002	22.25	22.38	22.20	22.25	17,872	+0.00(+0.00%)
Apr 23, 2002	22.20	22.26	22.15	22.25	18,462	+0.31(+1.42%)
Apr 22, 2002	21.96	22.03	21.89	21.94	11,980	+0.19(+0.89%)
Apr 19, 2002	21.77	21.77	21.64	21.75	12,962	+0.41(+1.91%)
Apr 18, 2002	21.44	21.44	21.31	21.34	1,964	-0.11(-0.50%)
Apr 17, 2002	21.51	21.53	21.45	21.45	5,302	+0.11(+0.53%)
Apr 16, 2002	21.18	21.34	20.98	21.33	10,802	+0.36(+1.70%)
Apr 15, 2002	21.09	21.09	20.93	20.98	6,481	+0.16(+0.78%)
Apr 12, 2002	20.77	20.81	20.77	20.81	2,160	+0.04(+0.20%)
Apr 11, 2002	20.67	20.80	20.67	20.77	2,356	+0.31(+1.49%)
Apr 10, 2002	20.42	20.52	20.42	20.47	6,874	+0.00(+0.00%)
Apr 09, 2002	20.47	20.47	20.47	20.47	196	-0.08(-0.37%)
Apr 08, 2002	20.47	20.55	20.47	20.54	2,553	-0.23(-1.10%)
Apr 05, 2002	20.80	20.80	20.72	20.77	785	-0.08(-0.39%)
Apr 04, 2002	20.90	20.93	20.85	20.85	4,517	+0.01(+0.02%)
Apr 03, 2002	20.75	20.86	20.67	20.85	4,713	+0.02(+0.07%)
Apr 02, 2002	20.62	20.83	20.62	20.83	3,535	-0.46(-2.15%)
Apr 01, 2002	21.28	21.36	21.23	21.29	6,088	+0.06(+0.29%)
Mar 29, 2002	21.10	21.26	21.10	21.23	1,767	+0.00(+0.00%)
Mar 28, 2002	21.10	21.26	21.10	21.23	1,767	+0.13(+0.60%)
Mar 27, 2002	21.00	21.10	21.00	21.10	3,731	+0.23(+1.10%)
Mar 26, 2002	20.75	20.98	20.75	20.88	373,171	-0.46(-2.15%)
Mar 25, 2002	21.18	21.35	21.18	21.33	3,535	-0.18(-0.83%)
Mar 22, 2002	21.21	21.61	21.21	21.51	15,319	+0.25(+1.17%)
Mar 21, 2002	21.56	21.56	21.26	21.26	6,874	-0.25(-1.16%)
Mar 20, 2002	21.44	21.51	21.44	21.51	3,928	+0.28(+1.32%)
Mar 19, 2002	21.22	21.26	21.22	21.23	3,535	+0.10(+0.48%)
Mar 18, 2002	21.00	21.14	21.00	21.13	2,160	+0.09(+0.41%)
Mar 15, 2002	20.82	21.05	20.74	21.04	9,427	+0.12(+0.56%)
Mar 14, 2002	20.93	20.93	20.93	20.93	0	+0.00(+0.00%)
Mar 13, 2002	20.90	20.95	20.79	20.93	9,231	+0.02(+0.07%)
Mar 12, 2002	20.88	20.91	20.88	20.91	1,178	-0.05(-0.22%)
Mar 11, 2002	20.88	21.00	20.88	20.96	2,946	-0.48(-2.23%)
Mar 08, 2002	21.57	21.57	21.44	21.44	10,016	-0.13(-0.61%)
Mar 07, 2002	21.57	21.57	21.49	21.57	2,946	+0.40(+1.90%)
Mar 06, 2002	21.13	21.20	21.00	21.17	5,302	-0.22(-1.02%)
Mar 05, 2002	21.28	21.44	21.23	21.38	2,946	-0.35(-1.62%)
Mar 04, 2002	21.79	21.82	21.69	21.74	2,946	-0.12(-0.56%)
Mar 01, 2002	21.54	21.86	21.44	21.86	11,195	+0.30(+1.37%)
Feb 28, 2002	21.59	21.74	21.49	21.56	6,088	-0.08(-0.38%)
Feb 27, 2002	21.64	21.64	21.64	21.64	0	+0.00(+0.00%)
Feb 26, 2002	21.69	21.82	21.64	21.64	10,998	-0.32(-1.44%)
Feb 25, 2002	21.84	21.96	21.84	21.96	10,605	+0.37(+1.72%)
Feb 22, 2002	21.69	21.69	21.59	21.59	1,571	+0.08(+0.36%)
Feb 21, 2002	21.44	21.54	21.44	21.51	2,749	+0.09(+0.40%)
Feb 20, 2002	21.44	21.44	21.23	21.43	5,302	-0.15(-0.68%)
Feb 19, 2002	21.61	21.61	21.51	21.57	7,659	+0.20(+0.93%)
Feb 18, 2002	21.13	21.38	21.13	21.37	7,463	+0.00(+0.00%)
Feb 15, 2002	21.13	21.38	21.13	21.37	7,463	+0.17(+0.79%)
Feb 14, 2002	20.98	21.21	20.98	21.21	48,119	+0.33(+1.59%)
Feb 13, 2002	20.88	20.88	20.88	20.88	1,964	-0.10(-0.49%)
Feb 12, 2002	21.18	21.18	20.98	20.98	2,553	-0.15(-0.72%)
Feb 11, 2002	21.13	21.13	21.13	21.13	589	+0.25(+1.22%)
Feb 08, 2002	20.77	20.88	20.75	20.88	46,941	+0.16(+0.79%)
Feb 07, 2002	20.82	20.88	20.69	20.71	10,016	+0.05(+0.22%)
Feb 06, 2002	20.72	20.72	20.61	20.67	10,016	+0.04(+0.20%)
Feb 05, 2002	20.62	20.63	20.62	20.63	58,921	+0.40(+1.96%)
Feb 04, 2002	20.39	20.39	20.23	20.23	2,553	-0.04(-0.18%)
Feb 01, 2002	20.14	20.26	20.12	20.26	11,391	-0.05(-0.25%)
Jan 31, 2002	20.37	20.37	20.28	20.32	1,374	+0.04(+0.20%)
Jan 30, 2002	20.29	20.29	20.21	20.27	785	-0.14(-0.70%)
Jan 29, 2002	20.47	20.56	20.42	20.42	13,944	-0.03(-0.12%)
Jan 28, 2002	20.32	20.44	20.32	20.44	5,106	+0.13(+0.63%)
Jan 25, 2002	20.32	20.37	20.32	20.32	2,749	-0.05(-0.25%)
Jan 24, 2002	20.26	20.42	20.26	20.37	8,641	+0.05(+0.25%)
Jan 23, 2002	20.14	20.32	20.06	20.32	4,517	+0.15(+0.76%)
Jan 22, 2002	20.16	20.26	20.11	20.16	667,781	+0.46(+2.33%)
Jan 21, 2002	19.63	19.78	19.60	19.70	14,534	+0.00(+0.00%)
Jan 18, 2002	19.63	19.78	19.60	19.70	14,534	-0.45(-2.22%)
Jan 17, 2002	19.96	20.18	19.96	20.15	9,034	+0.12(+0.58%)
Jan 16, 2002	20.06	20.06	20.04	20.04	1,767	+0.08(+0.38%)
Jan 15, 2002	19.98	20.06	19.88	19.96	5,695	-0.10(-0.48%)
Jan 14, 2002	20.10	20.19	19.95	20.06	11,195	-0.04(-0.20%)
Jan 11, 2002	20.04	20.16	20.04	20.10	10,605	-0.07(-0.35%)
Jan 10, 2002	20.04	20.17	20.04	20.17	65,599	-0.43(-2.10%)

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.

Financial News

Westpac Banking Corp ADR (NY: WBK )

Historical Prices

Popular Pages