Westpac Banking Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	45.19	45.76	44.80	45.04	45.04	-0.60%	13,897
Nov 6, 2025	45.51	45.73	45.15	45.31	45.31	-2.03%	28,323
Nov 5, 2025	45.70	47.05	45.70	46.25	45.36	0.59%	35,286
Nov 4, 2025	45.40	46.17	45.18	45.98	45.10	1.28%	36,521
Nov 3, 2025	44.21	45.74	43.81	45.40	44.53	3.77%	15,976
Oct 31, 2025	44.45	44.45	43.75	43.75	42.91	-0.91%	4,631
Oct 30, 2025	43.51	44.23	43.41	44.15	43.30	0.98%	3,135
Oct 29, 2025	44.99	44.99	43.72	43.72	42.88	-2.84%	8,489
Oct 28, 2025	43.82	45.49	43.54	45.00	44.13	2.72%	20,478
Oct 24, 2025	44.64	44.64	43.81	43.81	42.97	-1.08%	12,410
Oct 23, 2025	44.30	44.30	44.00	44.29	43.44	0.09%	12,410
Oct 22, 2025	44.20	44.30	44.01	44.25	43.40	-0.87%	9,955
Oct 21, 2025	44.50	44.68	43.90	44.64	43.78	0.34%	8,346
Oct 20, 2025	43.70	44.49	43.70	44.49	43.63	1.74%	7,741
Oct 17, 2025	45.44	45.44	43.73	43.73	42.89	-3.89%	10,128
Oct 16, 2025	44.10	45.50	44.00	45.50	44.62	2.89%	11,126
Oct 15, 2025	43.52	44.48	43.52	44.22	43.37	1.87%	8,718
Oct 14, 2025	44.46	44.46	43.26	43.41	42.57	-1.92%	7,393
Oct 13, 2025	44.50	44.50	44.23	44.26	43.41	-0.56%	8,707
Oct 10, 2025	44.60	44.91	44.45	44.51	43.65	-1.96%	9,870
Oct 9, 2025	44.51	45.40	44.32	45.40	44.53	2.00%	9,462
Oct 8, 2025	44.11	45.10	44.08	44.51	43.65	0.93%	19,019
Oct 7, 2025	44.22	44.69	44.10	44.10	43.25	-0.25%	20,783
Oct 6, 2025	44.50	44.80	44.21	44.21	43.36	-0.58%	24,085
Oct 3, 2025	44.40	44.61	44.03	44.47	43.61	0.16%	19,202
Oct 2, 2025	43.88	44.53	43.56	44.40	43.55	1.16%	18,539
Oct 1, 2025	44.45	44.49	43.78	43.89	43.05	-1.33%	6,178
Sep 30, 2025	44.20	44.48	44.10	44.48	43.62	1.55%	9,047
Sep 29, 2025	43.00	44.20	43.00	43.80	42.96	1.18%	14,002
Sep 26, 2025	43.01	43.42	42.80	43.29	42.46	1.10%	7,712
Sep 25, 2025	42.48	43.01	42.48	42.82	42.00	0.78%	10,485
Sep 24, 2025	43.90	43.90	42.49	42.49	41.67	-3.65%	8,350
Sep 23, 2025	43.55	44.10	43.32	44.10	43.25	1.57%	13,286
Sep 22, 2025	43.17	43.79	43.17	43.42	42.58	0.16%	7,057
Sep 19, 2025	43.62	43.62	43.00	43.35	42.52	-0.66%	21,160
Sep 18, 2025	43.59	43.80	43.52	43.64	42.80	0.55%	11,293
Sep 17, 2025	43.56	43.56	43.25	43.40	42.56	-0.37%	11,293
Sep 16, 2025	43.10	43.70	42.98	43.56	42.72	0.60%	5,234
Sep 15, 2025	42.90	43.30	42.60	43.30	42.47	-	23,355
Sep 14, 2025	42.90	43.30	42.60	43.30	42.47	0.93%	23,355
Sep 12, 2025	42.04	42.95	42.03	42.90	42.07	2.07%	9,192
Sep 11, 2025	42.40	42.41	42.03	42.03	41.22	-1.11%	9,192
Sep 10, 2025	42.00	42.53	41.90	42.50	41.68	1.21%	10,756
Sep 9, 2025	42.00	42.00	41.55	41.99	41.18	-0.02%	7,268
Sep 8, 2025	42.59	42.59	41.98	42.00	41.19	-1.08%	9,006
Sep 5, 2025	41.90	42.65	41.90	42.46	41.64	1.14%	15,767
Sep 4, 2025	41.45	42.31	41.30	41.98	41.17	1.28%	6,331
Sep 3, 2025	42.87	42.87	41.45	41.45	40.65	-3.11%	6,953
Sep 2, 2025	43.00	43.14	42.21	42.78	41.96	-0.16%	8,804
Sep 1, 2025	42.31	43.25	42.13	42.85	42.03	0.42%	19,842