Westpac Banking Corporation (FRA:WBC)
Germany · Delayed Price · Currency is EUR 21.21
+0.31 (1.51%)
At close: Dec 19, 2025
Westpac Banking Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 1.51% | - |
| Dec 18, 2025 | 21.42 | 21.42 | 20.89 | 20.89 | 20.89 | -3.11% | - |
| Dec 17, 2025 | 21.60 | 21.60 | 21.56 | 21.56 | 21.56 | 0.05% | - |
| Dec 16, 2025 | 21.53 | 21.55 | 21.53 | 21.55 | 21.55 | -1.58% | - |
| Dec 15, 2025 | 21.88 | 21.90 | 21.86 | 21.90 | 21.90 | -0.05% | - |
| Dec 12, 2025 | 21.88 | 21.93 | 21.88 | 21.91 | 21.91 | 1.39% | 35 |
| Dec 11, 2025 | 21.61 | 21.61 | 21.60 | 21.61 | 21.61 | 0.89% | - |
| Dec 10, 2025 | 21.44 | 21.45 | 21.42 | 21.42 | 21.42 | -0.76% | - |
| Dec 9, 2025 | 21.57 | 21.58 | 21.55 | 21.58 | 21.58 | -0.28% | - |
| Dec 8, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 0.32% | - |
| Dec 5, 2025 | 21.50 | 21.57 | 21.50 | 21.57 | 21.57 | 1.17% | - |
| Dec 4, 2025 | 21.20 | 21.32 | 21.13 | 21.32 | 21.32 | 2.13% | 400 |
| Dec 3, 2025 | 20.91 | 20.91 | 20.88 | 20.88 | 20.88 | 0.17% | - |
| Dec 2, 2025 | 20.89 | 20.89 | 20.84 | 20.84 | 20.84 | -0.19% | - |
| Dec 1, 2025 | 20.90 | 20.90 | 20.88 | 20.88 | 20.88 | -1.35% | - |
| Nov 28, 2025 | 21.11 | 21.17 | 21.11 | 21.17 | 21.17 | 0.17% | - |
| Nov 27, 2025 | 21.20 | 21.20 | 21.13 | 21.13 | 21.13 | 0.09% | - |
| Nov 26, 2025 | 21.10 | 21.11 | 21.10 | 21.11 | 21.11 | 0.60% | - |
| Nov 25, 2025 | 21.16 | 21.16 | 20.99 | 20.99 | 20.99 | -0.10% | - |
| Nov 24, 2025 | 21.09 | 21.09 | 21.01 | 21.01 | 21.01 | 1.65% | - |
| Nov 21, 2025 | 20.61 | 20.67 | 20.61 | 20.67 | 20.67 | -2.15% | - |
| Nov 20, 2025 | 21.09 | 21.12 | 21.09 | 21.12 | 21.12 | 1.59% | - |
| Nov 19, 2025 | 20.80 | 20.80 | 20.77 | 20.79 | 20.79 | -1.24% | 150 |
| Nov 18, 2025 | 21.00 | 21.05 | 21.00 | 21.05 | 21.05 | -2.21% | - |
| Nov 17, 2025 | 21.67 | 21.67 | 21.53 | 21.53 | 21.53 | -0.55% | 772 |
| Nov 14, 2025 | 21.66 | 21.67 | 21.65 | 21.65 | 21.65 | -1.79% | - |
| Nov 13, 2025 | 22.15 | 22.15 | 22.04 | 22.04 | 22.04 | -1.03% | - |
| Nov 12, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | -2.37% | - |
| Nov 11, 2025 | 22.51 | 22.81 | 22.51 | 22.81 | 22.81 | 3.17% | 1,761 |
| Nov 10, 2025 | 22.13 | 22.13 | 22.11 | 22.11 | 22.11 | 2.36% | - |
| Nov 7, 2025 | 21.77 | 21.99 | 21.40 | 21.60 | 21.60 | -2.11% | 1,970 |
| Nov 6, 2025 | 22.16 | 22.16 | 22.07 | 22.07 | 22.07 | -2.52% | - |
| Nov 5, 2025 | 22.63 | 22.64 | 22.63 | 22.64 | 22.20 | 0.22% | - |
| Nov 4, 2025 | 22.59 | 22.59 | 22.58 | 22.59 | 22.15 | 2.29% | - |
| Nov 3, 2025 | 22.10 | 22.10 | 22.08 | 22.08 | 21.65 | 0.96% | - |
| Oct 31, 2025 | 21.79 | 21.87 | 21.79 | 21.87 | 21.45 | 1.65% | - |
| Oct 30, 2025 | 21.62 | 21.63 | 21.52 | 21.52 | 21.10 | -0.46% | - |
| Oct 29, 2025 | 21.68 | 21.68 | 21.62 | 21.62 | 21.20 | -2.13% | - |
| Oct 28, 2025 | 22.08 | 22.09 | 22.08 | 22.09 | 21.66 | 0.96% | - |
| Oct 27, 2025 | 21.87 | 21.90 | 21.87 | 21.88 | 21.45 | 0.81% | - |
| Oct 24, 2025 | 21.71 | 21.71 | 21.70 | 21.70 | 21.28 | -0.09% | - |
| Oct 23, 2025 | 21.68 | 21.72 | 21.68 | 21.72 | 21.30 | -0.48% | - |
| Oct 22, 2025 | 21.86 | 21.86 | 21.83 | 21.83 | 21.40 | 1.16% | - |
| Oct 21, 2025 | 21.76 | 21.76 | 21.58 | 21.58 | 21.16 | -0.71% | - |
| Oct 20, 2025 | 21.72 | 21.73 | 21.70 | 21.73 | 21.31 | 1.68% | - |
| Oct 17, 2025 | 21.27 | 21.37 | 21.19 | 21.37 | 20.96 | -1.57% | - |
| Oct 16, 2025 | 21.72 | 21.75 | 21.71 | 21.71 | 21.29 | -0.18% | - |
| Oct 15, 2025 | 21.76 | 21.76 | 21.73 | 21.75 | 21.33 | 2.14% | - |
| Oct 14, 2025 | 21.34 | 21.34 | 21.30 | 21.30 | 20.88 | -1.71% | - |
| Oct 13, 2025 | 21.67 | 21.71 | 21.67 | 21.67 | 21.25 | -1.88% | - |