Westpac Banking Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	37.47	38.17	37.34	38.09	38.09	1.14%	3,746,989
Dec 4, 2025	37.49	37.67	37.00	37.66	37.66	0.70%	4,166,030
Dec 3, 2025	37.03	37.49	36.89	37.40	37.40	0.75%	4,474,569
Dec 2, 2025	37.75	38.00	37.12	37.12	37.12	-0.38%	3,999,691
Dec 1, 2025	37.51	37.66	37.04	37.26	37.26	-0.88%	2,584,772
Nov 28, 2025	37.86	37.93	37.59	37.59	37.59	-0.79%	3,198,274
Nov 27, 2025	37.83	38.09	37.69	37.89	37.89	0.08%	2,955,834
Nov 26, 2025	38.10	38.47	37.75	37.86	37.86	-0.42%	4,475,724
Nov 25, 2025	38.00	38.06	37.54	38.02	38.02	0.11%	4,067,146
Nov 24, 2025	37.28	37.98	37.21	37.98	37.98	2.29%	9,652,117
Nov 21, 2025	36.95	37.47	36.72	37.13	37.13	-1.64%	5,078,089
Nov 20, 2025	37.32	37.85	37.21	37.75	37.75	1.10%	3,352,236
Nov 19, 2025	37.80	37.97	37.23	37.34	37.34	-1.40%	3,669,535
Nov 18, 2025	38.55	38.60	37.51	37.87	37.87	-2.97%	4,898,568
Nov 17, 2025	38.86	39.34	38.77	39.03	39.03	0.57%	3,239,821
Nov 14, 2025	38.86	38.99	38.68	38.81	38.81	-1.60%	2,775,436
Nov 13, 2025	39.65	39.78	38.85	39.44	39.44	-1.05%	4,550,557
Nov 12, 2025	40.16	40.56	39.86	39.86	39.86	-0.47%	6,304,609
Nov 11, 2025	39.68	40.25	39.56	40.05	40.05	1.34%	8,860,541
Nov 10, 2025	39.17	39.56	38.90	39.52	39.52	1.39%	6,266,549
Nov 7, 2025	39.28	39.83	38.82	38.98	38.98	-1.84%	6,369,012
Nov 6, 2025	39.55	39.87	39.25	39.71	39.71	-1.24%	7,446,314
Nov 5, 2025	40.62	41.00	40.12	40.21	39.44	-0.52%	6,874,211
Nov 4, 2025	39.94	40.42	39.52	40.42	39.65	1.51%	6,612,290
Nov 3, 2025	38.50	40.08	38.12	39.82	39.06	2.79%	6,777,160
Oct 31, 2025	38.42	38.96	38.42	38.74	38.00	1.07%	6,575,759
Oct 30, 2025	38.24	38.82	38.20	38.33	37.60	0.10%	4,180,124
Oct 29, 2025	39.40	39.49	38.23	38.29	37.56	-3.06%	4,479,931
Oct 28, 2025	39.40	40.08	39.36	39.50	38.74	1.00%	5,964,667
Oct 27, 2025	39.10	39.38	39.00	39.11	38.36	0.62%	2,365,124
Oct 24, 2025	39.10	39.27	38.79	38.87	38.13	-0.03%	2,720,263
Oct 23, 2025	39.15	39.20	38.88	38.88	38.14	-0.92%	2,388,322
Oct 22, 2025	39.17	39.40	39.04	39.24	38.49	0.10%	3,503,329
Oct 21, 2025	39.27	39.45	38.94	39.20	38.45	-0.18%	4,188,508
Oct 20, 2025	38.86	39.27	38.75	39.27	38.52	1.39%	2,715,683
Oct 17, 2025	38.77	39.20	38.65	38.73	37.99	-0.82%	5,948,179
Oct 16, 2025	39.30	39.97	38.87	39.05	38.30	-0.26%	5,025,517
Oct 15, 2025	38.85	39.24	38.56	39.15	38.40	1.98%	4,514,692
Oct 14, 2025	38.80	38.82	37.95	38.39	37.65	-1.16%	4,641,238
Oct 13, 2025	39.10	39.24	38.73	38.84	38.10	-0.94%	2,749,348
Oct 10, 2025	39.10	39.39	38.95	39.21	38.46	0.28%	3,894,486
Oct 9, 2025	39.19	39.34	38.94	39.10	38.35	-0.43%	4,994,930
Oct 8, 2025	39.30	39.54	39.20	39.27	38.52	-0.25%	3,077,348
Oct 7, 2025	39.27	39.45	39.00	39.37	38.62	-	2,675,176
Oct 6, 2025	39.40	39.72	39.21	39.37	38.62	0.15%	2,262,300
Oct 3, 2025	38.90	39.41	38.78	39.31	38.56	0.31%	3,268,202
Oct 2, 2025	38.98	39.35	38.85	39.19	38.44	1.16%	3,629,660
Oct 1, 2025	38.79	39.02	38.36	38.74	38.00	-0.59%	3,774,654
Sep 30, 2025	38.85	39.08	38.71	38.97	38.22	0.05%	4,486,407
Sep 29, 2025	38.47	39.02	38.37	38.95	38.20	2.04%	4,203,500