Westpac Banking Corporation (WEBNF)
OTCMKTS · Delayed Price · Currency is USD
24.43
-0.54 (-2.18%)
Oct 1, 2025, 3:58 PM EDT
Westpac Banking Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -2.21% | 100 |
| Sep 29, 2025 | 25.00 | 25.54 | 25.00 | 25.54 | 25.54 | 10.09% | 1,305 |
| Sep 26, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | 47 |
| Sep 25, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -2.77% | 440 |
| Sep 24, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -4.37% | 201 |
| Sep 23, 2025 | 25.50 | 25.50 | 24.95 | 24.95 | 24.95 | 5.27% | 1,349 |
| Sep 22, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - | 4 |
| Sep 19, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -5.39% | 365 |
| Sep 18, 2025 | 25.00 | 25.53 | 25.00 | 25.05 | 25.05 | -0.95% | 1,784 |
| Sep 17, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - | - |
| Sep 16, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 1.16% | 100 |
| Sep 15, 2025 | 25.60 | 25.75 | 25.00 | 25.00 | 25.00 | -0.99% | 1,109 |
| Sep 12, 2025 | 24.05 | 25.25 | 24.05 | 25.25 | 25.25 | 1.10% | 1,662 |
| Sep 11, 2025 | 25.00 | 25.00 | 24.66 | 24.98 | 24.98 | -0.22% | 793 |
| Sep 10, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 9.30% | 3,052 |
| Sep 9, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -4.58% | 610 |
| Sep 8, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 18 |
| Sep 5, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.03% | 3,732 |
| Sep 4, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - | 9 |
| Sep 3, 2025 | 23.55 | 24.25 | 23.55 | 24.25 | 24.25 | -0.92% | 775 |
| Sep 2, 2025 | 23.39 | 24.48 | 23.39 | 24.48 | 24.48 | -2.10% | 1,272 |
| Aug 29, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 4.69% | 1,000 |
| Aug 28, 2025 | 25.00 | 25.10 | 23.88 | 23.88 | 23.88 | 2.05% | 1,290 |
| Aug 27, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.21% | 1,753 |
| Aug 26, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - | 190 |
| Aug 25, 2025 | 24.75 | 24.75 | 23.35 | 23.35 | 23.35 | -8.43% | 718 |
| Aug 22, 2025 | 25.00 | 25.75 | 24.54 | 25.50 | 25.50 | 4.08% | 3,517 |
| Aug 21, 2025 | 24.18 | 24.75 | 24.10 | 24.50 | 24.50 | 1.03% | 2,750 |
| Aug 20, 2025 | 23.35 | 24.25 | 23.35 | 24.25 | 24.25 | 3.77% | 6,629 |
| Aug 19, 2025 | 24.00 | 24.00 | 22.25 | 23.37 | 23.37 | -2.54% | 2,657 |
| Aug 18, 2025 | 23.50 | 23.98 | 23.00 | 23.98 | 23.98 | 2.04% | 5,648 |
| Aug 15, 2025 | 23.00 | 23.50 | 23.00 | 23.50 | 23.50 | 2.17% | 917 |
| Aug 14, 2025 | 23.00 | 23.27 | 22.10 | 23.00 | 23.00 | 4.55% | 3,300 |
| Aug 13, 2025 | 22.50 | 22.50 | 21.09 | 22.00 | 22.00 | -2.22% | 13,778 |
| Aug 12, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 5.63% | 750 |
| Aug 11, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 4.46% | 570 |
| Aug 8, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -7.32% | 242 |
| Aug 7, 2025 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 3.90% | 1,259 |
| Aug 6, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - | 884 |
| Aug 5, 2025 | 21.65 | 21.65 | 21.18 | 21.18 | 21.18 | -2.19% | 735 |
| Aug 4, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 1.64% | 441 |
| Aug 1, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - | - |
| Jul 31, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - | 10 |
| Jul 30, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - | - |
| Jul 29, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - | 12 |
| Jul 28, 2025 | 21.06 | 21.30 | 21.06 | 21.30 | 21.30 | - | 1,955 |
| Jul 25, 2025 | 21.30 | 21.30 | 20.10 | 21.30 | 21.30 | 7.85% | 1,286 |
| Jul 24, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - | 569 |
| Jul 23, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - | 81 |
| Jul 22, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - | - |