Westpac Banking Corporation (ASX:WBCPK)
Australia · Delayed Price · Currency is AUD · Note104.60
+0.18 (0.17%)
At close: Sep 4, 2025
Westpac Banking Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 105.18 | 105.23 | 104.85 | 104.91 | - | 0.47% | 5,179 |
| Sep 3, 2025 | 104.40 | 105.00 | 104.29 | 104.42 | - | -0.10% | 17,535 |
| Sep 2, 2025 | 104.40 | 104.59 | 104.26 | 104.52 | - | 0.25% | 24,373 |
| Sep 1, 2025 | 104.90 | 104.90 | 104.25 | 104.26 | - | -0.52% | 9,788 |
| Aug 29, 2025 | 104.95 | 105.40 | 104.80 | 104.80 | - | -0.57% | 6,052 |
| Aug 28, 2025 | 104.94 | 105.41 | 104.80 | 105.40 | - | 0.27% | 16,616 |
| Aug 27, 2025 | 105.90 | 105.90 | 104.66 | 105.12 | - | -0.81% | 9,330 |
| Aug 26, 2025 | 105.20 | 105.98 | 104.93 | 105.98 | - | 0.93% | 18,528 |
| Aug 25, 2025 | 104.39 | 105.36 | 104.39 | 105.00 | - | 0.62% | 10,668 |
| Aug 22, 2025 | 104.30 | 104.53 | 104.30 | 104.35 | - | 0.04% | 9,346 |
| Aug 21, 2025 | 104.50 | 104.54 | 104.24 | 104.31 | - | -0.25% | 3,397 |
| Aug 20, 2025 | 104.60 | 104.77 | 104.00 | 104.57 | - | -0.02% | 7,018 |
| Aug 19, 2025 | 104.80 | 105.12 | 104.50 | 104.60 | - | -0.34% | 7,734 |
| Aug 18, 2025 | 104.61 | 105.13 | 104.61 | 104.95 | - | 0.33% | 7,407 |
| Aug 15, 2025 | 105.03 | 105.20 | 104.60 | 104.60 | - | -0.41% | 7,734 |
| Aug 14, 2025 | 104.56 | 105.40 | 104.56 | 105.03 | - | 0.50% | 13,136 |
| Aug 13, 2025 | 105.00 | 105.38 | 104.51 | 104.51 | - | -0.47% | 4,456 |
| Aug 12, 2025 | 104.59 | 105.49 | 104.59 | 105.00 | - | -0.69% | 3,224 |
| Aug 11, 2025 | 104.94 | 105.73 | 104.38 | 105.73 | - | 0.73% | 7,831 |
| Aug 8, 2025 | 104.05 | 104.99 | 104.05 | 104.96 | - | 0.56% | 6,806 |
| Aug 7, 2025 | 103.92 | 104.38 | 103.92 | 104.38 | - | 0.08% | 7,724 |
| Aug 6, 2025 | 103.85 | 104.35 | 103.85 | 104.30 | - | 0.44% | 10,565 |
| Aug 5, 2025 | 103.79 | 104.10 | 103.79 | 103.84 | - | -0.01% | 6,013 |
| 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 |