Westpac Banking Corporation (ASX:WBCPK)
Australia · Delayed Price · Currency is AUD · Note104.10
+0.31 (0.30%)
Last updated: Aug 4, 2025
Westpac Banking Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 104.00 | 104.36 | 103.70 | 103.85 | - | 0.06% | 7,517 |
| Aug 1, 2025 | 103.63 | 103.95 | 103.53 | 103.79 | - | 0.15% | 7,264 |
| Jul 31, 2025 | 104.00 | 104.34 | 103.51 | 103.63 | - | 0.03% | 11,581 |
| Jul 30, 2025 | 103.46 | 103.97 | 103.42 | 103.60 | - | -0.04% | 3,676 |
| Jul 29, 2025 | 103.45 | 103.64 | 103.35 | 103.64 | - | 0.29% | 6,210 |
| Jul 28, 2025 | 103.41 | 103.56 | 103.33 | 103.34 | - | -0.23% | 8,411 |
| Jul 25, 2025 | 103.40 | 103.63 | 103.32 | 103.57 | - | 0.16% | 11,991 |
| Jul 24, 2025 | 103.50 | 103.68 | 103.40 | 103.40 | - | -0.10% | 23,691 |
| Jul 23, 2025 | 103.49 | 103.50 | 103.25 | 103.50 | - | - | 7,824 |
| Jul 22, 2025 | 103.40 | 103.50 | 103.35 | 103.50 | - | 0.14% | 10,492 |
| Jul 21, 2025 | 103.40 | 103.50 | 103.31 | 103.36 | - | -0.09% | 5,515 |
| Jul 18, 2025 | 103.30 | 103.56 | 103.15 | 103.45 | - | 0.22% | 4,935 |
| Jul 17, 2025 | 103.50 | 103.50 | 103.15 | 103.23 | - | -0.27% | 6,184 |
| Jul 16, 2025 | 103.45 | 103.50 | 103.13 | 103.50 | - | - | 9,306 |
| Jul 15, 2025 | 103.75 | 103.75 | 103.25 | 103.50 | - | -0.19% | 7,046 |
| Jul 14, 2025 | 103.75 | 103.98 | 103.56 | 103.70 | - | -0.05% | 5,945 |
| Jul 11, 2025 | 103.47 | 103.84 | 103.47 | 103.75 | - | -0.16% | 3,615 |
| Jul 10, 2025 | 103.95 | 103.95 | 103.51 | 103.92 | - | -0.04% | 2,632 |
| Jul 9, 2025 | 103.57 | 104.19 | 103.42 | 103.96 | - | -0.04% | 7,099 |
| Jul 8, 2025 | 103.22 | 104.00 | 103.21 | 104.00 | - | 0.81% | 7,585 |
| Jul 7, 2025 | 103.45 | 103.71 | 103.16 | 103.16 | - | -0.24% | 4,317 |
| Jul 4, 2025 | 102.89 | 103.48 | 102.89 | 103.41 | - | 0.54% | 11,678 |
| Jul 3, 2025 | 102.77 | 103.02 | 102.77 | 102.85 | - | 0.04% | 9,992 |
| Jul 2, 2025 | 103.00 | 103.00 | 102.72 | 102.81 | - | -0.18% | 12,278 |
| Jul 1, 2025 | 102.89 | 103.00 | 102.71 | 103.00 | - | 0.10% | 5,458 |
| Jun 30, 2025 | 102.71 | 102.94 | 102.68 | 102.90 | - | 0.21% | 6,061 |
| Jun 27, 2025 | 102.68 | 103.06 | 102.50 | 102.68 | - | -0.20% | 8,261 |
| Jun 26, 2025 | 102.56 | 102.89 | 102.56 | 102.89 | - | -0.11% | 6,906 |
| Jun 25, 2025 | 102.61 | 103.06 | 102.54 | 103.00 | - | -0.10% | 6,115 |
| Jun 24, 2025 | 102.50 | 103.10 | 102.50 | 103.10 | - | - | 10,541 |
| Jun 23, 2025 | 102.47 | 103.10 | 102.05 | 103.10 | - | 0.19% | 9,892 |
| Jun 20, 2025 | 102.73 | 103.19 | 102.47 | 102.90 | - | -0.31% | 12,431 |
| Jun 19, 2025 | 103.19 | 103.68 | 102.83 | 103.22 | - | -0.07% | 5,934 |
| Jun 18, 2025 | 103.10 | 103.42 | 102.93 | 103.29 | - | 0.24% | 8,776 |
| Jun 17, 2025 | 103.46 | 103.52 | 103.03 | 103.04 | - | -0.40% | 7,761 |
| Jun 16, 2025 | 103.72 | 103.72 | 103.29 | 103.45 | - | -0.05% | 8,519 |
| Jun 13, 2025 | 102.74 | 103.72 | 102.74 | 103.50 | - | 0.58% | 10,859 |
| Jun 12, 2025 | 102.51 | 102.95 | 102.50 | 102.90 | - | -0.80% | 8,519 |
| Jun 11, 2025 | 103.98 | 104.04 | 103.61 | 103.73 | - | -0.24% | 5,892 |
| Jun 10, 2025 | 103.80 | 103.98 | 103.75 | 103.98 | - | 0.17% | 7,221 |
| Jun 6, 2025 | 104.01 | 104.01 | 103.56 | 103.80 | - | -0.20% | 7,885 |
| Jun 5, 2025 | 103.70 | 104.02 | 103.55 | 104.01 | - | 0.40% | 12,257 |
| Jun 4, 2025 | 103.51 | 103.76 | 103.50 | 103.60 | - | 0.03% | 10,391 |
| Jun 3, 2025 | 103.68 | 103.75 | 103.39 | 103.57 | - | -0.01% | 8,631 |
| Jun 2, 2025 | 103.51 | 103.67 | 103.47 | 103.58 | - | 0.06% | 7,235 |
| May 30, 2025 | 103.55 | 103.63 | 103.43 | 103.52 | - | 0.03% | 18,032 |
| May 29, 2025 | 103.40 | 103.64 | 103.40 | 103.49 | - | 0.05% | 11,079 |
| May 28, 2025 | 103.32 | 103.58 | 103.29 | 103.44 | - | -0.15% | 12,568 |
| May 27, 2025 | 103.61 | 103.75 | 103.31 | 103.60 | - | -0.14% | 11,370 |
| May 26, 2025 | 103.84 | 103.84 | 103.51 | 103.75 | - | 0.07% | 7,846 |