Westpac Banking Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	39.10	39.38	38.99	39.11	39.11	0.62%	2,365,124
Oct 24, 2025	39.10	39.27	38.78	38.87	38.87	-0.03%	2,720,263
Oct 23, 2025	39.15	39.20	38.88	38.88	38.88	-0.92%	2,388,322
Oct 22, 2025	39.17	39.40	39.03	39.24	39.24	0.10%	3,503,329
Oct 21, 2025	39.27	39.45	38.94	39.20	39.20	-0.18%	4,188,508
Oct 20, 2025	38.86	39.27	38.75	39.27	39.27	1.39%	2,715,683
Oct 17, 2025	38.77	39.20	38.65	38.73	38.73	-0.82%	5,948,179
Oct 16, 2025	39.30	39.97	38.87	39.05	39.05	-0.26%	5,025,517
Oct 15, 2025	38.85	39.24	38.56	39.15	39.15	1.98%	4,514,692
Oct 14, 2025	38.80	38.82	37.95	38.39	38.39	-1.16%	4,641,238
Oct 13, 2025	39.10	39.24	38.73	38.84	38.84	-0.94%	2,749,348
Oct 10, 2025	39.10	39.39	38.95	39.21	39.21	0.28%	3,894,486
Oct 9, 2025	39.19	39.34	38.94	39.10	39.10	-0.43%	4,994,930
Oct 8, 2025	39.30	39.53	39.20	39.27	39.27	-0.25%	3,077,348
Oct 7, 2025	39.27	39.45	39.00	39.37	39.37	-	2,675,176
Oct 6, 2025	39.40	39.72	39.21	39.37	39.37	-0.51%	2,262,300
Oct 5, 2025	39.40	39.60	39.38	39.57	39.57	0.66%	190,271
Oct 3, 2025	38.90	39.41	38.78	39.31	39.31	0.31%	3,268,202
Oct 2, 2025	38.98	39.35	38.85	39.19	39.19	1.16%	3,629,660
Oct 1, 2025	38.79	39.02	38.36	38.74	38.74	-0.59%	3,774,654
Sep 30, 2025	38.85	39.08	38.71	38.97	38.97	0.05%	4,486,407
Sep 29, 2025	38.47	39.02	38.37	38.95	38.95	2.04%	4,203,500
Sep 26, 2025	37.78	38.32	37.74	38.17	38.17	0.69%	3,659,168
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