Westpac Banking Corporation (ASX:WBCPJ)
Australia · Delayed Price · Currency is AUD · Note103.53
-0.42 (-0.40%)
Last updated: Aug 13, 2025
Westpac Banking Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 103.36 | 103.40 | 103.35 | 103.36 | - | -0.04% | 4,368 |
| 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 |
| Jul 10, 2025 | 102.76 | 102.85 | 102.68 | 102.85 | - | -0.05% | 5,217 |
| Jul 9, 2025 | 102.88 | 102.90 | 102.50 | 102.90 | - | 0.03% | 5,338 |
| Jul 8, 2025 | 102.41 | 102.94 | 102.41 | 102.87 | - | 0.44% | 4,828 |
| Jul 7, 2025 | 102.99 | 102.99 | 102.42 | 102.42 | - | -0.27% | 17,704 |
| Jul 4, 2025 | 102.62 | 102.92 | 102.61 | 102.70 | - | 0.10% | 3,114 |
| Jul 3, 2025 | 102.70 | 102.94 | 102.60 | 102.60 | - | -0.10% | 13,705 |
| Jul 2, 2025 | 102.69 | 102.78 | 102.55 | 102.70 | - | - | 4,288 |
| Jul 1, 2025 | 102.65 | 102.76 | 102.45 | 102.70 | - | 0.05% | 8,874 |
| Jun 30, 2025 | 102.69 | 102.70 | 102.41 | 102.65 | - | -0.09% | 5,763 |
| Jun 27, 2025 | 102.40 | 102.84 | 102.40 | 102.74 | - | 0.33% | 3,868 |
| Jun 26, 2025 | 102.10 | 102.65 | 102.10 | 102.40 | - | -0.07% | 6,649 |
| Jun 25, 2025 | 102.34 | 102.47 | 102.04 | 102.47 | - | 0.17% | 17,811 |
| Jun 24, 2025 | 102.40 | 102.40 | 102.15 | 102.30 | - | -0.10% | 23,560 |
| Jun 23, 2025 | 102.30 | 102.47 | 102.25 | 102.40 | - | 0.05% | 15,259 |
| Jun 20, 2025 | 102.00 | 102.40 | 102.00 | 102.35 | - | 0.05% | 19,268 |
| Jun 19, 2025 | 102.20 | 102.31 | 102.00 | 102.30 | - | 0.13% | 29,336 |
| Jun 18, 2025 | 102.15 | 102.20 | 101.87 | 102.17 | - | -0.03% | 27,471 |
| Jun 17, 2025 | 102.10 | 102.25 | 101.96 | 102.20 | - | 0.14% | 39,265 |
| Jun 16, 2025 | 102.10 | 102.17 | 101.81 | 102.05 | - | -0.12% | 30,703 |
| Jun 13, 2025 | 102.20 | 102.30 | 102.10 | 102.17 | - | -0.11% | 18,797 |
| Jun 12, 2025 | 102.50 | 102.60 | 102.14 | 102.28 | - | -1.58% | 17,208 |
| Jun 11, 2025 | 103.80 | 104.06 | 103.41 | 103.92 | - | -0.02% | 28,138 |
| Jun 10, 2025 | 103.95 | 104.05 | 103.82 | 103.94 | - | -0.01% | 25,877 |
| Jun 6, 2025 | 103.61 | 103.99 | 103.61 | 103.95 | - | -0.04% | 19,022 |
| Jun 5, 2025 | 103.99 | 104.00 | 103.80 | 103.99 | - | -0.01% | 18,280 |