Westpac Banking Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	45.39	45.39	44.50	44.50	44.50	-2.09%	2,753
Dec 23, 2025	44.85	45.45	44.27	45.45	45.45	2.34%	9,526
Dec 22, 2025	44.15	44.77	44.15	44.41	44.41	-0.11%	7,419
Dec 19, 2025	43.76	44.53	43.65	44.46	44.46	1.62%	28,371
Dec 18, 2025	43.82	43.93	43.01	43.75	43.75	-	7,259
Dec 17, 2025	44.23	44.23	43.75	43.75	43.75	-1.11%	18,072
Dec 16, 2025	44.45	45.17	44.19	44.24	44.24	-0.72%	8,042
Dec 15, 2025	44.20	44.75	44.05	44.56	44.56	0.13%	6,803
Dec 12, 2025	43.79	44.50	43.79	44.50	44.50	1.62%	10,326
Dec 11, 2025	43.50	43.86	43.50	43.79	43.79	0.90%	19,141
Dec 10, 2025	43.28	43.68	43.28	43.40	43.40	0.23%	18,436
Dec 9, 2025	43.78	43.78	43.22	43.30	43.30	-1.10%	9,043
Dec 8, 2025	43.23	44.12	43.23	43.78	43.78	1.27%	18,928
Dec 5, 2025	43.18	43.57	42.85	43.23	43.23	0.05%	9,419
Dec 4, 2025	42.70	43.21	42.58	43.21	43.21	1.10%	1,698
Dec 3, 2025	42.41	42.89	42.38	42.74	42.74	0.78%	3,323
Dec 2, 2025	42.19	43.04	42.19	42.41	42.41	0.59%	7,012
Dec 1, 2025	42.80	42.94	42.16	42.16	42.16	-1.84%	5,307
Nov 28, 2025	42.95	43.27	42.95	42.95	42.95	-	2,887
Nov 27, 2025	43.00	43.40	42.95	42.95	42.95	-0.12%	10,009
Nov 26, 2025	43.44	44.00	43.00	43.00	43.00	-0.62%	13,406
Nov 25, 2025	43.70	43.81	43.24	43.27	43.27	-0.98%	11,558
Nov 24, 2025	43.35	43.70	43.18	43.70	43.70	1.51%	9,813
Nov 21, 2025	43.35	43.35	42.73	43.05	43.05	-0.69%	12,331
Nov 20, 2025	43.30	43.70	43.09	43.35	43.35	0.12%	6,361
Nov 19, 2025	43.10	43.54	43.00	43.30	43.30	0.12%	5,388
Nov 18, 2025	44.50	44.50	43.25	43.25	43.25	-2.81%	6,749
Nov 17, 2025	44.62	45.09	44.50	44.50	44.50	-0.27%	5,369
Nov 14, 2025	45.33	45.33	44.62	44.62	44.62	-1.50%	13,276
Nov 13, 2025	46.70	46.70	45.23	45.30	45.30	-2.98%	18,492
Nov 12, 2025	46.44	46.72	46.01	46.69	46.69	0.58%	21,229
Nov 11, 2025	44.50	46.48	44.50	46.42	46.42	4.08%	47,640
Nov 10, 2025	45.00	45.63	44.60	44.60	44.60	-0.29%	15,611
Nov 7, 2025	45.19	45.76	44.73	44.73	44.73	-1.28%	16,062
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	45.37	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	43.31	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	44.14	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%	9,955
Oct 22, 2025	44.20	44.30	44.01	44.25	43.40	-0.87%	8,346
Oct 21, 2025	44.50	44.68	43.90	44.64	43.79	0.34%	7,741
Oct 20, 2025	43.70	44.49	43.70	44.49	43.64	1.74%	5,954
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	44.63	2.89%	11,126
Oct 15, 2025	43.52	44.48	43.52	44.22	43.38	1.87%	8,718