Westpac Banking Corporation (NZE:WBC)
New Zealand · Delayed Price · Currency is NZD 42.85
+0.25 (0.59%)
Aug 22, 2025, 4:59 PM NZST
Westpac Banking Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 36.50 | 36.99 | 36.50 | 36.90 | 36.90 | 1.10% | 10,882 |
| Jul 30, 2025 | 36.10 | 36.79 | 36.07 | 36.50 | 36.50 | 1.11% | 3,372 |
| Jul 29, 2025 | 35.92 | 36.10 | 35.72 | 36.10 | 36.10 | 0.11% | 5,462 |
| Jul 28, 2025 | 36.05 | 36.24 | 36.01 | 36.06 | 36.06 | 0.03% | 9,744 |
| Jul 25, 2025 | 36.21 | 36.31 | 35.95 | 36.05 | 36.05 | -0.41% | 3,405 |
| Jul 24, 2025 | 35.84 | 36.43 | 35.84 | 36.20 | 36.20 | 1.03% | 11,553 |
| Jul 23, 2025 | 35.75 | 36.25 | 35.60 | 35.83 | 35.83 | 0.65% | 13,813 |
| Jul 22, 2025 | 36.10 | 36.26 | 35.47 | 35.60 | 35.60 | -1.39% | 14,329 |
| Jul 21, 2025 | 37.34 | 37.34 | 36.10 | 36.10 | 36.10 | -3.37% | 11,926 |
| Jul 18, 2025 | 37.00 | 37.54 | 36.70 | 37.36 | 37.36 | 0.84% | 79,320 |
| Jul 17, 2025 | 36.40 | 37.05 | 36.32 | 37.05 | 37.05 | 1.65% | 9,342 |
| Jul 16, 2025 | 36.81 | 36.81 | 36.45 | 36.45 | 36.45 | -1.35% | 7,417 |
| Jul 15, 2025 | 37.10 | 37.10 | 36.71 | 36.95 | 36.95 | -0.05% | 4,662 |
| Jul 14, 2025 | 36.82 | 37.03 | 36.60 | 36.97 | 36.97 | 0.41% | 5,636 |
| Jul 11, 2025 | 37.00 | 37.00 | 36.77 | 36.82 | 36.82 | -0.30% | 4,592 |
| Jul 10, 2025 | 36.96 | 37.10 | 36.90 | 36.93 | 36.93 | 0.08% | 7,676 |
| Jul 9, 2025 | 35.80 | 36.90 | 35.80 | 36.90 | 36.90 | 3.07% | 5,866 |
| Jul 8, 2025 | 36.12 | 36.41 | 35.80 | 35.80 | 35.80 | -0.89% | 5,593 |
| Jul 7, 2025 | 36.50 | 36.55 | 36.02 | 36.12 | 36.12 | -0.63% | 11,253 |
| Jul 4, 2025 | 36.08 | 36.51 | 36.08 | 36.35 | 36.35 | 0.53% | 5,395 |
| Jul 3, 2025 | 36.49 | 36.49 | 35.98 | 36.16 | 36.16 | -0.90% | 9,900 |
| Jul 2, 2025 | 36.42 | 36.55 | 35.99 | 36.49 | 36.49 | 0.19% | 14,499 |
| Jul 1, 2025 | 36.77 | 36.77 | 36.42 | 36.42 | 36.42 | -0.95% | 4,001 |
| Jun 30, 2025 | 36.95 | 37.00 | 36.47 | 36.77 | 36.77 | 0.14% | 15,659 |
| Jun 27, 2025 | 37.37 | 37.68 | 36.72 | 36.72 | 36.72 | -1.29% | 18,849 |
| Jun 26, 2025 | 36.88 | 37.20 | 36.88 | 37.20 | 37.20 | 0.24% | 7,550 |
| Jun 25, 2025 | 37.00 | 37.29 | 36.86 | 37.11 | 37.11 | 0.68% | 23,338 |
| Jun 24, 2025 | 35.71 | 37.21 | 35.71 | 36.86 | 36.86 | 3.45% | 12,166 |
| Jun 23, 2025 | 36.50 | 36.50 | 35.40 | 35.63 | 35.63 | -2.09% | 5,676 |
| Jun 19, 2025 | 35.23 | 36.44 | 35.23 | 36.39 | 36.39 | 2.65% | 61,072 |
| Jun 18, 2025 | 35.45 | 35.60 | 35.35 | 35.45 | 35.45 | - | 17,646 |
| Jun 17, 2025 | 35.62 | 35.79 | 35.42 | 35.45 | 35.45 | -0.48% | 10,160 |
| Jun 16, 2025 | 35.40 | 35.77 | 35.40 | 35.62 | 35.62 | -0.31% | 5,808 |
| Jun 13, 2025 | 36.00 | 36.00 | 35.64 | 35.73 | 35.73 | -1.62% | 4,042 |