Westpac Banking Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 16, 2025	33.25	33.30	32.92	33.19	33.19	-0.51%	2,894,757
Jun 13, 2025	33.38	33.49	33.02	33.36	33.36	0.03%	4,484,411
Jun 12, 2025	33.79	33.81	33.35	33.35	33.35	-0.83%	4,365,914
Jun 11, 2025	33.75	33.84	33.45	33.63	33.63	0.39%	3,927,988
Jun 10, 2025	33.36	33.85	33.28	33.50	33.50	0.96%	4,838,707
Jun 6, 2025	33.29	33.53	33.18	33.18	33.18	-0.24%	4,092,435
Jun 5, 2025	33.09	33.38	33.03	33.26	33.26	0.48%	4,602,532
Jun 4, 2025	32.71	33.42	32.68	33.10	33.10	1.47%	8,506,033
Jun 3, 2025	32.30	32.73	32.26	32.62	32.62	1.37%	5,290,525
Jun 2, 2025	32.25	32.33	31.96	32.18	32.18	-1.17%	4,463,470
May 30, 2025	31.65	32.56	31.58	32.56	32.56	2.68%	19,317,807
May 29, 2025	31.73	31.84	31.50	31.71	31.71	0.76%	3,304,418
May 28, 2025	31.77	31.80	31.39	31.47	31.47	-0.98%	3,480,166
May 27, 2025	31.23	31.78	31.16	31.78	31.78	1.70%	3,535,931
May 26, 2025	31.30	31.35	31.12	31.25	31.25	-0.29%	2,584,947
May 23, 2025	31.45	31.59	31.18	31.34	31.34	0.06%	3,731,046