Westpac Banking Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 18, 2025	33.68	34.46	33.66	34.31	34.31	1.81%	5,949,786
Jul 17, 2025	33.42	33.79	33.33	33.70	33.70	1.20%	4,060,220
Jul 16, 2025	33.48	33.70	33.21	33.30	33.30	-1.45%	3,801,204
Jul 15, 2025	33.80	33.96	33.47	33.79	33.79	0.69%	2,672,315
Jul 14, 2025	33.80	33.85	33.52	33.56	33.56	-0.74%	2,206,943
Jul 11, 2025	33.76	33.90	33.58	33.81	33.81	-0.18%	4,022,898
Jul 10, 2025	33.81	34.07	33.75	33.87	33.87	0.50%	3,613,116
Jul 9, 2025	33.40	33.89	33.22	33.70	33.70	0.69%	4,247,989
Jul 8, 2025	33.25	33.68	33.08	33.47	33.47	-0.03%	5,529,051
Jul 7, 2025	33.55	33.80	33.20	33.48	33.48	-0.45%	2,361,188
Jul 4, 2025	33.45	33.80	33.45	33.63	33.63	0.45%	2,223,513
Jul 3, 2025	33.42	33.71	33.27	33.48	33.48	-0.71%	3,134,557
Jul 2, 2025	33.94	34.00	33.39	33.72	33.72	-0.44%	5,822,400
Jul 1, 2025	33.87	34.03	33.57	33.87	33.87	0.03%	4,490,183
Jun 30, 2025	33.90	34.16	33.80	33.86	33.86	-0.12%	5,011,742
Jun 27, 2025	34.70	34.85	33.90	33.90	33.90	-1.94%	4,497,774
Jun 26, 2025	34.45	34.62	34.24	34.57	34.57	0.09%	4,460,395
Jun 25, 2025	34.18	34.67	34.16	34.54	34.54	0.73%	4,966,057
Jun 24, 2025	33.63	34.48	33.56	34.29	34.29	2.60%	6,682,334
Jun 23, 2025	32.86	33.43	32.67	33.42	33.42	0.63%	4,483,308
Jun 20, 2025	33.57	33.78	32.81	33.21	33.21	-1.13%	11,006,573
Jun 19, 2025	33.05	33.74	33.00	33.59	33.59	1.73%	5,724,212
Jun 18, 2025	33.01	33.13	32.77	33.02	33.02	0.03%	3,944,145
Jun 17, 2025	33.07	33.16	32.89	33.01	33.01	-0.54%	4,266,613