Westpac Banking Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	37.78	38.32	37.74	38.17	38.17	0.69%	1,505,740
Sep 25, 2025	37.54	38.05	37.44	37.91	37.91	0.88%	4,929,127
Sep 24, 2025	38.71	38.74	37.41	37.58	37.58	-3.24%	5,688,425
Sep 23, 2025	38.65	39.19	38.49	38.84	38.84	0.73%	3,345,716
Sep 22, 2025	38.60	38.90	38.39	38.56	38.56	0.03%	2,722,149
Sep 19, 2025	38.52	38.68	38.23	38.55	38.55	-0.34%	16,177,547
Sep 18, 2025	39.00	39.05	38.60	38.68	38.68	0.10%	6,316,900
Sep 17, 2025	38.80	38.96	38.64	38.64	38.64	-1.00%	4,435,654
Sep 16, 2025	38.82	39.13	38.66	39.03	39.03	0.77%	3,939,168
Sep 15, 2025	38.40	38.82	38.27	38.73	38.73	0.65%	2,907,211
Sep 12, 2025	38.20	38.56	38.10	38.48	38.48	1.40%	7,567,953
Sep 11, 2025	38.18	38.19	37.74	37.95	37.95	-0.89%	3,035,430
Sep 10, 2025	38.00	38.34	37.85	38.29	38.29	1.70%	3,907,536
Sep 9, 2025	37.74	37.76	37.41	37.65	37.65	-0.82%	4,306,570
Sep 8, 2025	37.82	38.05	37.69	37.96	37.96	-0.55%	2,605,060
Sep 5, 2025	38.14	38.37	38.05	38.17	38.17	0.71%	3,293,617
Sep 4, 2025	37.72	38.06	37.51	37.90	37.90	1.99%	3,716,677
Sep 3, 2025	38.30	38.44	37.11	37.16	37.16	-3.66%	5,352,406
Sep 2, 2025	38.20	38.88	38.16	38.57	38.57	0.84%	2,948,211
Sep 1, 2025	38.41	39.02	38.12	38.25	38.25	-0.93%	3,250,837
Aug 29, 2025	38.85	38.90	38.39	38.61	38.61	-1.03%	4,984,661
Aug 28, 2025	38.50	39.01	38.45	39.01	39.01	1.32%	3,371,845
Aug 27, 2025	38.40	38.50	38.23	38.50	38.50	0.52%	2,631,970
Aug 26, 2025	38.22	38.49	38.02	38.30	38.30	0.03%	5,050,589
Aug 25, 2025	39.15	39.28	38.16	38.29	38.29	-1.77%	7,337,783
Aug 22, 2025	38.71	39.13	38.64	38.98	38.98	0.65%	8,564,878
Aug 21, 2025	38.64	38.80	38.17	38.73	38.73	1.31%	7,668,347
Aug 20, 2025	37.67	38.47	37.37	38.23	38.23	2.47%	6,769,311
Aug 19, 2025	37.00	37.31	36.92	37.31	37.31	0.65%	6,504,782
Aug 18, 2025	36.48	37.19	36.45	37.07	37.07	0.71%	5,577,079
Aug 15, 2025	36.21	36.96	36.06	36.81	36.81	2.14%	8,705,967
Aug 14, 2025	35.55	36.28	35.20	36.04	36.04	6.31%	11,629,438
Aug 13, 2025	34.64	34.72	33.79	33.90	33.90	-2.11%	4,661,340
Aug 12, 2025	34.30	34.76	34.26	34.63	34.63	0.93%	5,307,171
Aug 11, 2025	33.89	34.31	33.71	34.31	34.31	1.93%	3,923,020
Aug 8, 2025	33.68	33.91	33.53	33.66	33.66	-0.97%	2,930,149
Aug 7, 2025	33.90	34.00	33.65	33.99	33.99	0.24%	2,953,742
Aug 6, 2025	33.75	34.00	33.70	33.91	33.91	0.74%	3,296,744
Aug 5, 2025	33.40	33.66	33.32	33.66	33.66	1.39%	3,076,487
Aug 4, 2025	33.44	33.44	33.05	33.20	33.20	-0.75%	2,408,638
Aug 1, 2025	33.58	33.66	33.29	33.45	33.45	-1.09%	3,434,805
Jul 31, 2025	33.45	33.91	33.45	33.82	33.82	0.30%	4,249,999
Jul 30, 2025	33.13	33.76	33.00	33.72	33.72	1.60%	3,883,812
Jul 29, 2025	32.89	33.19	32.69	33.19	33.19	-0.06%	2,752,302
Jul 28, 2025	33.00	33.22	32.90	33.21	33.21	0.54%	2,409,846
Jul 25, 2025	33.24	33.35	32.82	33.03	33.03	-0.78%	3,205,525
Jul 24, 2025	33.32	33.44	33.07	33.29	33.29	0.54%	3,475,885
Jul 23, 2025	32.87	33.23	32.55	33.11	33.11	1.41%	4,023,281
Jul 22, 2025	33.12	33.29	32.38	32.65	32.65	-1.27%	6,001,355
Jul 21, 2025	34.03	34.10	32.94	33.07	33.07	-3.61%	4,300,889