Westpac Banking Corporation (ASX:WBCPK)
Australia · Delayed Price · Currency is AUD · Note104.70
+0.40 (0.38%)
At close: Dec 30, 2025
Westpac Banking Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 104.28 | 104.95 | 104.28 | 104.55 | - | -0.14% | 995 |
| Dec 30, 2025 | 104.48 | 104.70 | 104.40 | 104.70 | - | 0.38% | 1,313 |
| Dec 29, 2025 | 104.42 | 104.80 | 104.30 | 104.30 | - | -0.11% | 3,737 |
| Dec 24, 2025 | 104.21 | 104.73 | 104.00 | 104.42 | - | -0.10% | 4,488 |
| Dec 23, 2025 | 103.78 | 104.52 | 103.78 | 104.52 | - | 0.69% | 9,267 |
| Dec 22, 2025 | 103.80 | 104.00 | 103.56 | 103.80 | - | -0.18% | 8,757 |
| Dec 19, 2025 | 103.74 | 103.99 | 103.64 | 103.99 | - | 0.42% | 6,439 |
| Dec 18, 2025 | 103.48 | 103.79 | 103.20 | 103.55 | - | -0.23% | 13,258 |
| Dec 17, 2025 | 103.45 | 103.80 | 103.45 | 103.79 | - | 0.14% | 12,387 |
| Dec 16, 2025 | 103.42 | 103.64 | 103.20 | 103.64 | - | 0.21% | 10,670 |
| Dec 15, 2025 | 103.41 | 103.64 | 103.37 | 103.42 | - | 0.16% | 8,259 |
| Dec 12, 2025 | 103.75 | 103.75 | 103.25 | 103.25 | - | -0.61% | 9,666 |
| Dec 11, 2025 | 103.60 | 103.97 | 103.38 | 103.88 | - | -0.65% | 9,631 |
| Dec 10, 2025 | 104.50 | 104.67 | 104.30 | 104.56 | - | 0.08% | 12,556 |
| Dec 9, 2025 | 104.56 | 104.70 | 104.41 | 104.48 | - | 0.21% | 5,912 |
| Dec 8, 2025 | 104.48 | 104.58 | 104.27 | 104.27 | - | -0.21% | 4,130 |
| Dec 5, 2025 | 104.51 | 104.51 | 104.27 | 104.49 | - | - | 11,613 |
| Dec 4, 2025 | 104.98 | 104.98 | 104.22 | 104.49 | - | -0.57% | 11,716 |
| Dec 3, 2025 | 104.82 | 105.21 | 104.82 | 105.09 | - | -0.11% | 4,395 |
| Dec 2, 2025 | 104.50 | 105.21 | 104.50 | 105.21 | - | -0.05% | 15,042 |
| Dec 1, 2025 | 104.28 | 105.28 | 104.16 | 105.26 | - | 0.78% | 21,966 |
| Nov 28, 2025 | 104.83 | 104.83 | 104.15 | 104.45 | - | -0.37% | 12,347 |
| Nov 27, 2025 | 104.32 | 104.84 | 104.19 | 104.84 | - | 0.10% | 5,403 |
| Nov 26, 2025 | 104.42 | 104.74 | 104.36 | 104.74 | - | 0.33% | 6,010 |
| Nov 25, 2025 | 104.95 | 104.95 | 104.39 | 104.40 | - | -0.53% | 7,519 |
| Nov 24, 2025 | 105.39 | 105.39 | 104.50 | 104.96 | - | -0.41% | 6,104 |
| Nov 21, 2025 | 104.28 | 105.44 | 104.11 | 105.39 | - | 1.06% | 10,874 |
| Nov 20, 2025 | 104.50 | 104.50 | 104.10 | 104.28 | - | -0.06% | 7,823 |
| Nov 19, 2025 | 104.66 | 104.99 | 104.34 | 104.34 | - | -0.69% | 9,048 |
| Nov 18, 2025 | 104.90 | 105.07 | 104.55 | 105.07 | - | 0.16% | 5,854 |
| Nov 17, 2025 | 104.38 | 104.98 | 104.15 | 104.90 | - | 0.24% | 6,576 |
| Nov 14, 2025 | 104.25 | 104.65 | 104.11 | 104.65 | - | 0.38% | 6,921 |
| Nov 13, 2025 | 104.90 | 104.90 | 104.24 | 104.25 | - | -0.53% | 5,656 |
| Nov 12, 2025 | 104.35 | 104.81 | 104.02 | 104.81 | - | 0.44% | 6,005 |
| Nov 11, 2025 | 104.20 | 104.87 | 104.20 | 104.35 | - | -0.03% | 5,872 |
| Nov 10, 2025 | 104.38 | 104.38 | 104.00 | 104.38 | - | 0.30% | 10,719 |
| Nov 7, 2025 | 104.12 | 104.15 | 104.07 | 104.07 | - | 0.02% | 10,613 |
| Nov 6, 2025 | 104.05 | 104.40 | 104.01 | 104.05 | - | 0.05% | 14,018 |
| Nov 5, 2025 | 104.15 | 104.30 | 104.00 | 104.00 | - | -0.23% | 3,168 |
| Nov 4, 2025 | 104.15 | 104.30 | 104.10 | 104.24 | - | -0.02% | 5,006 |
| Nov 3, 2025 | 103.89 | 104.38 | 103.82 | 104.26 | - | 0.25% | 17,547 |
| Oct 31, 2025 | 104.10 | 104.20 | 103.86 | 104.00 | - | -0.24% | 15,659 |
| Oct 30, 2025 | 103.75 | 104.25 | 103.75 | 104.25 | - | 0.44% | 8,760 |
| Oct 29, 2025 | 103.63 | 103.99 | 103.63 | 103.79 | - | -0.01% | 7,324 |
| Oct 28, 2025 | 103.77 | 103.99 | 103.75 | 103.80 | - | - | 6,526 |
| Oct 27, 2025 | 104.20 | 104.20 | 103.79 | 103.80 | - | -0.34% | 10,021 |
| Oct 24, 2025 | 103.83 | 104.15 | 103.76 | 104.15 | - | 0.16% | 8,984 |
| Oct 23, 2025 | 103.78 | 104.03 | 103.77 | 103.98 | - | -0.31% | 3,586 |
| Oct 22, 2025 | 104.01 | 104.30 | 103.77 | 104.30 | - | 0.26% | 6,379 |
| Oct 21, 2025 | 103.89 | 104.09 | 103.75 | 104.03 | - | 0.13% | 4,033 |