Westpac Banking Corporation (ASX:WBCPJ)
Australia · Delayed Price · Currency is AUD · Note102.74
-0.06 (-0.06%)
At close: Oct 10, 2025
Westpac Banking Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 102.50 | 102.69 | 102.20 | 102.23 | - | -0.26% | 19,025 |
| Sep 17, 2025 | 102.30 | 102.50 | 102.13 | 102.50 | - | 0.10% | 9,947 |
| Sep 16, 2025 | 102.77 | 102.77 | 102.30 | 102.40 | - | -0.36% | 9,647 |
| Sep 15, 2025 | 103.00 | 103.00 | 102.50 | 102.77 | - | -0.23% | 5,809 |
| Sep 12, 2025 | 103.00 | 103.01 | 102.65 | 103.01 | - | 0.38% | 9,429 |
| Sep 11, 2025 | 102.95 | 102.99 | 102.40 | 102.62 | - | -1.56% | 41,532 |
| Sep 10, 2025 | 104.41 | 104.41 | 103.90 | 104.25 | - | -0.02% | 11,621 |
| Sep 9, 2025 | 104.10 | 104.38 | 104.07 | 104.27 | - | 0.16% | 8,314 |
| Sep 8, 2025 | 104.04 | 104.38 | 103.83 | 104.10 | - | 0.14% | 9,433 |
| Sep 5, 2025 | 103.51 | 103.95 | 103.51 | 103.95 | - | 0.22% | 3,454 |
| Sep 4, 2025 | 103.75 | 103.93 | 103.72 | 103.72 | - | -0.03% | 9,870 |
| Sep 3, 2025 | 103.61 | 103.84 | 103.61 | 103.75 | - | -0.07% | 8,672 |
| Sep 2, 2025 | 103.71 | 103.90 | 103.65 | 103.82 | - | 0.07% | 9,286 |
| Sep 1, 2025 | 103.50 | 103.77 | 103.50 | 103.75 | - | 0.05% | 8,652 |
| Aug 29, 2025 | 103.60 | 103.75 | 103.54 | 103.70 | - | - | 7,120 |
| Aug 28, 2025 | 103.78 | 103.78 | 103.41 | 103.70 | - | -0.08% | 6,254 |
| Aug 27, 2025 | 103.94 | 103.94 | 103.46 | 103.78 | - | -0.16% | 19,318 |
| Aug 26, 2025 | 103.60 | 103.95 | 103.60 | 103.95 | - | 0.41% | 9,833 |
| Aug 25, 2025 | 103.74 | 103.94 | 103.53 | 103.53 | - | -0.21% | 12,151 |
| Aug 22, 2025 | 103.51 | 103.75 | 103.46 | 103.75 | - | 0.29% | 4,558 |
| Aug 21, 2025 | 103.50 | 103.71 | 103.45 | 103.45 | - | -0.19% | 7,474 |
| Aug 20, 2025 | 103.65 | 103.74 | 103.45 | 103.65 | - | -0.01% | 4,571 |
| Aug 19, 2025 | 103.70 | 103.70 | 103.34 | 103.66 | - | 0.01% | 8,349 |
| Aug 18, 2025 | 103.46 | 103.65 | 103.43 | 103.65 | - | 0.23% | 8,068 |
| Aug 15, 2025 | 103.50 | 103.70 | 103.40 | 103.41 | - | -0.09% | 8,809 |
| Aug 14, 2025 | 103.36 | 103.50 | 103.35 | 103.50 | - | 0.10% | 13,497 |
| Aug 13, 2025 | 103.35 | 103.64 | 103.31 | 103.40 | - | -0.53% | 11,468 |
| Aug 12, 2025 | 103.75 | 104.09 | 103.72 | 103.95 | - | 0.43% | 11,823 |
| Aug 11, 2025 | 103.64 | 103.64 | 103.34 | 103.50 | - | 0.19% | 5,104 |
| Aug 8, 2025 | 103.39 | 103.60 | 103.25 | 103.30 | - | 0.05% | 6,055 |
| Aug 7, 2025 | 103.60 | 103.71 | 103.24 | 103.25 | - | -0.29% | 8,454 |
| Aug 6, 2025 | 103.16 | 103.60 | 103.16 | 103.55 | - | 0.38% | 8,071 |
| Aug 5, 2025 | 103.29 | 103.43 | 103.15 | 103.16 | - | 0.02% | 7,257 |
| Aug 4, 2025 | 103.23 | 103.30 | 103.14 | 103.14 | - | -0.09% | 7,502 |
| Aug 1, 2025 | 103.34 | 103.36 | 103.17 | 103.23 | - | 0.03% | 7,595 |
| Jul 31, 2025 | 103.01 | 103.37 | 103.01 | 103.20 | - | -0.02% | 9,434 |
| Jul 30, 2025 | 103.08 | 103.40 | 103.07 | 103.22 | - | 0.03% | 6,009 |
| Jul 29, 2025 | 103.18 | 103.19 | 103.04 | 103.19 | - | - | 12,148 |
| Jul 28, 2025 | 103.11 | 103.41 | 103.04 | 103.19 | - | -0.34% | 4,263 |
| Jul 25, 2025 | 103.52 | 103.64 | 103.05 | 103.54 | - | 0.10% | 8,448 |
| Jul 24, 2025 | 103.25 | 103.50 | 103.00 | 103.44 | - | 0.18% | 5,617 |
| Jul 23, 2025 | 102.90 | 103.25 | 102.87 | 103.25 | - | 0.34% | 16,026 |
| Jul 22, 2025 | 103.00 | 103.00 | 102.85 | 102.90 | - | -0.10% | 23,001 |
| Jul 21, 2025 | 102.98 | 103.00 | 102.71 | 103.00 | - | 0.02% | 6,213 |
| Jul 18, 2025 | 103.00 | 103.00 | 102.71 | 102.98 | - | -0.02% | 8,352 |
| Jul 17, 2025 | 102.81 | 103.00 | 102.81 | 103.00 | - | - | 5,606 |
| Jul 16, 2025 | 102.49 | 103.00 | 102.49 | 103.00 | - | 0.15% | 16,143 |
| Jul 15, 2025 | 102.80 | 102.85 | 102.70 | 102.85 | - | - | 7,262 |
| Jul 14, 2025 | 102.90 | 102.99 | 102.66 | 102.85 | - | -0.14% | 14,561 |
| Jul 11, 2025 | 102.75 | 102.99 | 102.75 | 102.99 | - | 0.14% | 9,595 |