Westpac Banking Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2025	104.60	104.80	104.40	104.69	104.69	-	16,555
Sep 25, 2025	104.60	104.80	104.40	104.69	104.69	-	16,555
Sep 24, 2025	104.60	104.80	104.40	104.69	104.69	-	16,555
Jun 27, 2025	104.60	104.80	104.40	104.69	104.69	-0.02%	16,555
Jun 26, 2025	104.47	104.71	104.30	104.71	104.71	0.25%	16,937
Jun 25, 2025	104.40	104.46	104.25	104.45	104.45	0.01%	4,350
Jun 24, 2025	104.30	104.44	104.09	104.44	104.44	-0.05%	13,049
Jun 23, 2025	104.35	104.49	104.09	104.49	104.49	-0.01%	8,207
Jun 20, 2025	104.31	104.59	104.23	104.50	104.50	0.01%	12,198
Jun 19, 2025	104.20	104.49	104.06	104.49	104.49	0.42%	50,854
Jun 18, 2025	104.21	104.34	104.05	104.05	104.05	-0.15%	18,153
Jun 17, 2025	104.29	104.35	104.20	104.21	104.21	0.01%	22,449
Jun 16, 2025	104.39	104.47	104.16	104.20	104.20	-0.18%	15,264
Jun 13, 2025	104.30	104.39	104.10	104.39	104.39	0.18%	21,555
Jun 12, 2025	104.49	104.49	104.10	104.20	104.20	-1.05%	49,687
Jun 11, 2025	105.60	105.70	105.30	105.30	105.30	-0.27%	29,602
Jun 10, 2025	105.45	105.60	105.31	105.59	105.59	0.10%	18,832
Jun 6, 2025	105.74	105.74	105.36	105.48	105.48	0.12%	7,169
Jun 5, 2025	105.35	105.70	105.22	105.35	105.35	-0.09%	13,892
Jun 4, 2025	105.87	105.87	105.45	105.45	105.45	-0.35%	6,909
Jun 3, 2025	105.85	105.85	105.56	105.82	105.82	-0.02%	13,909
Jun 2, 2025	105.52	105.94	105.50	105.84	105.84	0.18%	25,679
May 30, 2025	105.75	105.78	105.50	105.65	105.65	-0.08%	7,446
May 29, 2025	105.70	105.78	105.43	105.73	105.73	0.03%	12,309
May 28, 2025	105.62	105.75	105.51	105.70	105.70	-0.09%	4,535
May 27, 2025	105.56	105.92	105.55	105.80	105.80	-0.08%	12,763
May 26, 2025	105.51	106.00	105.50	105.89	105.89	0.16%	23,675
May 23, 2025	105.50	105.72	105.31	105.72	105.72	0.21%	14,076
May 22, 2025	105.51	105.80	105.50	105.50	105.50	0.01%	7,403
May 21, 2025	105.29	105.85	105.29	105.49	105.49	-0.10%	5,803
May 20, 2025	105.10	105.60	105.10	105.60	105.60	-0.09%	18,145
May 19, 2025	105.67	105.96	104.91	105.69	105.69	-0.01%	19,381
May 16, 2025	105.85	105.96	105.65	105.70	105.70	-	57,079
May 15, 2025	105.50	105.89	105.50	105.70	105.70	-0.05%	7,839
May 14, 2025	105.83	105.90	105.50	105.75	105.75	-0.07%	17,708
May 13, 2025	105.61	105.92	105.61	105.82	105.82	0.02%	11,081
May 12, 2025	105.48	105.81	105.45	105.80	105.80	0.31%	7,052
May 9, 2025	105.50	105.76	105.20	105.47	105.47	-0.12%	22,817
May 8, 2025	105.42	105.68	105.37	105.60	105.60	0.22%	21,477
May 7, 2025	105.30	105.42	105.16	105.37	105.37	0.20%	13,015
May 6, 2025	105.16	105.40	105.15	105.16	105.16	-0.18%	2,282
May 5, 2025	105.46	105.46	105.10	105.35	105.35	0.22%	8,117
May 2, 2025	105.10	105.30	104.97	105.12	105.12	-0.16%	24,314
May 1, 2025	105.37	105.37	104.80	105.29	105.29	0.37%	19,797
Apr 30, 2025	105.60	105.71	104.90	104.90	104.90	-0.85%	52,361
Apr 29, 2025	105.30	105.93	105.30	105.80	105.80	0.47%	43,736
Apr 28, 2025	105.11	105.44	105.11	105.30	105.30	0.17%	8,960
Apr 24, 2025	105.00	105.38	104.91	105.12	105.12	0.11%	8,904
Apr 23, 2025	104.51	105.36	104.51	105.00	105.00	0.29%	22,149
Apr 22, 2025	104.40	105.00	104.25	104.70	104.70	0.38%	25,253