Westpac Banking Corporation (ASX:WBC)
Australia
· Delayed Price · Currency is AUD 38.09
+0.43 (1.14%)
At close: Dec 5, 2025
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 |
| Sep 26, 2025 | 37.78 | 38.32 | 37.74 | 38.17 | 37.44 | 0.69% | 3,659,168 |
| Sep 25, 2025 | 37.54 | 38.05 | 37.44 | 37.91 | 37.18 | 0.88% | 4,929,127 |
| Sep 24, 2025 | 38.71 | 38.74 | 37.41 | 37.58 | 36.86 | -3.24% | 5,688,425 |
| Sep 23, 2025 | 38.65 | 39.19 | 38.49 | 38.84 | 38.10 | 0.73% | 3,345,716 |
| Sep 22, 2025 | 38.60 | 38.90 | 38.39 | 38.56 | 37.82 | 0.03% | 2,722,149 |
| Sep 19, 2025 | 38.52 | 38.68 | 38.23 | 38.55 | 37.81 | -0.34% | 16,177,540 |
| Sep 18, 2025 | 39.00 | 39.05 | 38.60 | 38.68 | 37.94 | 0.10% | 6,316,900 |
| Sep 17, 2025 | 38.80 | 38.96 | 38.64 | 38.64 | 37.90 | -1.00% | 4,435,654 |
| Sep 16, 2025 | 38.82 | 39.13 | 38.66 | 39.03 | 38.28 | 0.77% | 3,939,168 |
| Sep 15, 2025 | 38.40 | 38.82 | 38.27 | 38.73 | 37.99 | 0.65% | 2,907,211 |
| Sep 12, 2025 | 38.20 | 38.56 | 38.10 | 38.48 | 37.74 | 1.40% | 7,567,953 |
| Sep 11, 2025 | 38.18 | 38.19 | 37.74 | 37.95 | 37.22 | -0.89% | 3,035,430 |
| Sep 10, 2025 | 38.00 | 38.34 | 37.85 | 38.29 | 37.56 | 1.70% | 3,907,536 |
| Sep 9, 2025 | 37.74 | 37.76 | 37.41 | 37.65 | 36.93 | -0.82% | 4,306,570 |
| Sep 8, 2025 | 37.82 | 38.05 | 37.69 | 37.96 | 37.23 | -0.55% | 2,605,060 |
| Sep 5, 2025 | 38.14 | 38.37 | 38.05 | 38.17 | 37.44 | 0.71% | 3,293,617 |
| Sep 4, 2025 | 37.72 | 38.06 | 37.51 | 37.90 | 37.17 | 1.99% | 3,716,677 |
| Sep 3, 2025 | 38.30 | 38.44 | 37.11 | 37.16 | 36.45 | -3.66% | 5,352,406 |
| Sep 2, 2025 | 38.20 | 38.88 | 38.16 | 38.57 | 37.83 | 0.84% | 2,948,211 |
| Sep 1, 2025 | 38.41 | 39.02 | 38.12 | 38.25 | 37.52 | -0.93% | 3,250,837 |
| Aug 29, 2025 | 38.85 | 38.90 | 38.39 | 38.61 | 37.87 | -1.03% | 4,984,661 |
| Aug 28, 2025 | 38.50 | 39.01 | 38.45 | 39.01 | 38.26 | 1.32% | 3,371,845 |
| Aug 27, 2025 | 38.40 | 38.50 | 38.23 | 38.50 | 37.76 | 0.52% | 2,631,970 |
| Aug 26, 2025 | 38.22 | 38.49 | 38.02 | 38.30 | 37.57 | 0.03% | 5,050,589 |
| Aug 25, 2025 | 39.15 | 39.28 | 38.16 | 38.29 | 37.56 | -1.77% | 7,337,783 |
| Aug 22, 2025 | 38.71 | 39.13 | 38.64 | 38.98 | 38.23 | 0.65% | 8,564,878 |
| Aug 21, 2025 | 38.64 | 38.80 | 38.18 | 38.73 | 37.99 | 1.31% | 7,668,347 |
| Aug 20, 2025 | 37.67 | 38.47 | 37.37 | 38.23 | 37.50 | 2.47% | 6,769,311 |
| Aug 19, 2025 | 37.00 | 37.31 | 36.92 | 37.31 | 36.60 | 0.65% | 6,504,782 |
| Aug 18, 2025 | 36.48 | 37.19 | 36.45 | 37.07 | 36.36 | 0.71% | 5,577,079 |
| Aug 15, 2025 | 36.21 | 36.96 | 36.06 | 36.81 | 36.11 | 2.14% | 8,705,967 |
| Aug 14, 2025 | 35.55 | 36.28 | 35.20 | 36.04 | 35.35 | 6.31% | 11,629,430 |
| Aug 13, 2025 | 34.64 | 34.72 | 33.79 | 33.90 | 33.25 | -2.11% | 4,661,340 |
| Aug 12, 2025 | 34.30 | 34.76 | 34.26 | 34.63 | 33.97 | 0.93% | 5,307,171 |
| Aug 11, 2025 | 33.89 | 34.31 | 33.71 | 34.31 | 33.65 | 1.93% | 3,923,020 |
| Aug 8, 2025 | 33.68 | 33.91 | 33.53 | 33.66 | 33.02 | -0.97% | 2,930,149 |
| Aug 7, 2025 | 33.90 | 34.00 | 33.65 | 33.99 | 33.34 | 0.24% | 2,953,742 |
| Aug 6, 2025 | 33.75 | 34.00 | 33.70 | 33.91 | 33.26 | 0.74% | 3,296,744 |
| Aug 5, 2025 | 33.40 | 33.66 | 33.32 | 33.66 | 33.02 | 1.39% | 3,076,487 |
| Aug 4, 2025 | 33.44 | 33.44 | 33.05 | 33.20 | 32.56 | -0.75% | 2,408,638 |
| Aug 1, 2025 | 33.58 | 33.66 | 33.29 | 33.45 | 32.81 | -1.09% | 3,434,805 |
| Jul 31, 2025 | 33.45 | 33.91 | 33.45 | 33.82 | 33.17 | 0.30% | 4,249,999 |
| Jul 30, 2025 | 33.13 | 33.76 | 33.00 | 33.72 | 33.07 | 1.60% | 3,883,812 |
| Jul 29, 2025 | 32.89 | 33.19 | 32.69 | 33.19 | 32.55 | -0.06% | 2,752,302 |
| Jul 28, 2025 | 33.00 | 33.22 | 32.90 | 33.21 | 32.57 | 0.54% | 2,409,846 |
| Jul 25, 2025 | 33.24 | 33.35 | 32.82 | 33.03 | 32.40 | -0.78% | 3,205,525 |
| Jul 24, 2025 | 33.32 | 33.44 | 33.07 | 33.29 | 32.65 | 0.54% | 3,475,885 |
| Jul 23, 2025 | 32.87 | 33.23 | 32.55 | 33.11 | 32.48 | 1.41% | 4,023,281 |
| Jul 22, 2025 | 33.12 | 33.29 | 32.38 | 32.65 | 32.02 | -1.27% | 6,001,355 |
| Jul 21, 2025 | 34.03 | 34.10 | 32.94 | 33.07 | 32.44 | -3.61% | 4,300,889 |