Westpac Banking Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 19, 2025	104.60	104.80	104.40	104.69	104.69	-	16,555
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