Westpac Banking Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	44.11	45.10	44.08	45.03	45.03	2.11%	18,967
Oct 7, 2025	44.22	44.69	44.10	44.10	44.10	-0.25%	20,783
Oct 6, 2025	44.50	44.80	44.21	44.21	44.21	-0.58%	24,085
Oct 3, 2025	44.40	44.61	44.03	44.47	44.47	0.16%	19,202
Oct 2, 2025	43.88	44.53	43.56	44.40	44.40	1.16%	18,539
Oct 1, 2025	44.45	44.49	43.78	43.89	43.89	-1.33%	6,178
Sep 30, 2025	44.20	44.48	44.10	44.48	44.48	1.55%	9,047
Sep 29, 2025	43.00	44.20	43.00	43.80	43.80	1.18%	14,002
Sep 26, 2025	43.01	43.42	42.80	43.29	43.29	1.10%	7,712
Sep 25, 2025	42.48	43.01	42.48	42.82	42.82	0.78%	10,485
Sep 24, 2025	43.90	43.90	42.49	42.49	42.49	-3.65%	8,350
Sep 23, 2025	43.55	44.10	43.32	44.10	44.10	1.57%	13,286
Sep 22, 2025	43.17	43.79	43.17	43.42	43.42	0.16%	7,057
Sep 19, 2025	43.62	43.62	43.00	43.35	43.35	-0.66%	21,160
Sep 18, 2025	43.59	43.80	43.52	43.64	43.64	0.55%	11,293
Sep 17, 2025	43.56	43.56	43.25	43.40	43.40	-0.37%	11,293
Sep 16, 2025	43.10	43.70	42.98	43.56	43.56	0.60%	5,234
Sep 15, 2025	42.90	43.30	42.60	43.30	43.30	-	23,355
Sep 14, 2025	42.90	43.30	42.60	43.30	43.30	0.93%	23,355
Sep 12, 2025	42.04	42.95	42.03	42.90	42.90	2.07%	9,192
Sep 11, 2025	42.40	42.41	42.03	42.03	42.03	-1.11%	9,192
Sep 10, 2025	42.00	42.53	41.90	42.50	42.50	1.21%	10,756
Sep 9, 2025	42.00	42.00	41.55	41.99	41.99	-0.02%	7,268
Sep 8, 2025	42.59	42.59	41.98	42.00	42.00	-1.08%	9,006
Sep 5, 2025	41.90	42.65	41.90	42.46	42.46	1.14%	15,767
Sep 4, 2025	41.45	42.31	41.30	41.98	41.98	1.28%	6,331
Sep 3, 2025	42.87	42.87	41.45	41.45	41.45	-3.11%	6,953
Sep 2, 2025	43.00	43.14	42.21	42.78	42.78	-0.16%	8,804
Sep 1, 2025	42.31	43.25	42.13	42.85	42.85	0.42%	19,842
Aug 29, 2025	43.31	43.31	42.67	42.67	42.67	-1.45%	6,865
Aug 28, 2025	42.35	43.30	42.35	43.30	43.30	1.50%	11,920
Aug 27, 2025	42.35	42.66	42.35	42.66	42.66	1.09%	11,392
Aug 26, 2025	42.00	42.63	41.75	42.20	42.20	0.24%	10,177
Aug 25, 2025	42.80	43.36	42.10	42.10	42.10	-1.75%	13,256
Aug 22, 2025	42.64	43.25	42.62	42.85	42.85	0.59%	21,954
Aug 21, 2025	42.00	42.79	41.97	42.60	42.60	1.19%	19,341
Aug 20, 2025	40.53	42.40	40.45	42.10	42.10	3.57%	41,120
Aug 19, 2025	40.31	40.78	39.90	40.65	40.65	0.77%	22,292
Aug 18, 2025	40.39	40.64	40.02	40.34	40.34	-0.27%	60,053
Aug 15, 2025	39.25	40.45	39.12	40.45	40.45	2.53%	44,564
Aug 14, 2025	37.06	39.69	36.81	39.45	39.45	6.45%	47,070
Aug 13, 2025	37.98	38.02	37.06	37.06	37.06	-1.93%	11,629
Aug 12, 2025	37.45	38.02	37.22	37.79	37.79	0.91%	17,213
Aug 11, 2025	36.82	37.45	36.82	37.45	37.45	1.71%	20,117
Aug 8, 2025	36.97	37.02	36.69	36.82	36.82	-0.41%	9,273
Aug 7, 2025	37.00	37.15	36.58	36.97	36.97	-0.08%	9,062
Aug 6, 2025	36.30	37.22	36.22	37.00	37.00	0.95%	24,918
Aug 5, 2025	36.28	36.65	36.28	36.65	36.65	1.05%	2,648
Aug 4, 2025	36.50	36.50	36.25	36.27	36.27	0.06%	5,648
Aug 1, 2025	36.50	36.71	36.25	36.25	36.25	-1.76%	12,579