Westpac Banking Corporation (ASX:WBCPJ)
Australia
· Delayed Price · Currency is AUD · Note103.72
-0.14 (-0.13%)
At close: Dec 5, 2025
Westpac Banking Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 8, 2025 | 103.41 | 103.41 | 103.32 | 103.38 | - | -0.33% | 11,042 |
| Dec 5, 2025 | 103.80 | 103.85 | 103.39 | 103.72 | - | -0.13% | 9,133 |
| Dec 4, 2025 | 103.70 | 103.86 | 103.44 | 103.86 | - | 0.12% | 8,118 |
| Dec 3, 2025 | 103.60 | 103.78 | 103.41 | 103.74 | - | 0.05% | 5,082 |
| Dec 2, 2025 | 103.66 | 103.69 | 103.33 | 103.69 | - | 0.03% | 10,381 |
| Dec 1, 2025 | 103.36 | 103.78 | 103.21 | 103.66 | - | 0.35% | 15,374 |
| Nov 28, 2025 | 103.56 | 103.56 | 102.85 | 103.30 | - | -0.22% | 26,764 |
| Nov 27, 2025 | 103.28 | 103.53 | 103.20 | 103.53 | - | 0.09% | 23,990 |
| Nov 26, 2025 | 103.15 | 103.45 | 103.02 | 103.44 | - | 0.19% | 11,021 |
| Nov 25, 2025 | 103.23 | 103.24 | 102.95 | 103.24 | - | 0.05% | 15,207 |
| Nov 24, 2025 | 103.23 | 103.25 | 103.00 | 103.19 | - | -0.04% | 8,090 |
| Nov 21, 2025 | 103.25 | 103.25 | 103.11 | 103.23 | - | -0.02% | 41,857 |
| Nov 20, 2025 | 103.35 | 103.35 | 103.06 | 103.25 | - | -0.10% | 19,894 |
| Nov 19, 2025 | 103.18 | 103.35 | 103.16 | 103.35 | - | 0.01% | 7,305 |
| Nov 18, 2025 | 103.20 | 103.39 | 103.10 | 103.34 | - | 0.12% | 6,286 |
| Nov 17, 2025 | 103.22 | 103.22 | 103.01 | 103.22 | - | 0.15% | 9,312 |
| Nov 14, 2025 | 102.83 | 103.22 | 102.83 | 103.07 | - | -0.14% | 10,675 |
| Nov 13, 2025 | 103.06 | 103.21 | 102.84 | 103.21 | - | 0.19% | 18,132 |
| Nov 12, 2025 | 103.00 | 103.25 | 103.00 | 103.01 | - | -0.23% | 25,609 |
| Nov 11, 2025 | 103.03 | 103.25 | 103.00 | 103.25 | - | 0.01% | 9,401 |
| Nov 10, 2025 | 103.20 | 103.25 | 103.00 | 103.24 | - | 0.10% | 8,629 |
| Nov 7, 2025 | 103.52 | 103.52 | 103.14 | 103.14 | - | -0.33% | 4,074 |
| Nov 6, 2025 | 103.15 | 103.54 | 103.01 | 103.48 | - | 0.30% | 15,247 |
| Nov 5, 2025 | 102.72 | 103.17 | 102.72 | 103.17 | - | 0.27% | 16,769 |
| Nov 4, 2025 | 103.23 | 103.23 | 102.68 | 102.89 | - | -0.33% | 13,613 |
| Nov 3, 2025 | 102.70 | 103.25 | 102.70 | 103.23 | - | 0.19% | 10,105 |
| Oct 31, 2025 | 102.90 | 103.05 | 102.62 | 103.03 | - | 0.41% | 10,511 |
| Oct 30, 2025 | 102.57 | 102.88 | 102.57 | 102.61 | - | 0.15% | 20,031 |
| Oct 29, 2025 | 102.70 | 102.85 | 102.44 | 102.46 | - | -0.33% | 20,422 |
| Oct 28, 2025 | 103.05 | 103.05 | 102.71 | 102.80 | - | -0.15% | 9,675 |
| Oct 27, 2025 | 102.90 | 103.13 | 102.78 | 102.95 | - | 0.18% | 9,049 |
| Oct 24, 2025 | 102.94 | 103.00 | 102.77 | 102.77 | - | -0.16% | 9,606 |
| Oct 23, 2025 | 102.70 | 102.94 | 102.65 | 102.94 | - | -0.03% | 9,277 |
| Oct 22, 2025 | 102.85 | 102.97 | 102.71 | 102.97 | - | 0.16% | 19,113 |
| Oct 21, 2025 | 102.79 | 102.98 | 102.70 | 102.81 | - | 0.07% | 8,799 |
| Oct 20, 2025 | 102.75 | 102.80 | 102.61 | 102.74 | - | 0.08% | 8,562 |
| Oct 17, 2025 | 102.66 | 102.79 | 102.55 | 102.66 | - | -0.14% | 12,792 |
| Oct 16, 2025 | 102.61 | 102.80 | 102.60 | 102.80 | - | 0.05% | 15,683 |
| Oct 15, 2025 | 102.75 | 102.75 | 102.55 | 102.75 | - | 0.01% | 11,175 |
| Oct 14, 2025 | 102.69 | 102.74 | 102.56 | 102.74 | - | 0.04% | 19,060 |
| Oct 13, 2025 | 102.74 | 102.74 | 102.52 | 102.70 | - | -0.04% | 8,388 |
| Oct 10, 2025 | 102.79 | 102.79 | 102.55 | 102.74 | - | -0.06% | 7,681 |
| Oct 9, 2025 | 102.80 | 102.80 | 102.51 | 102.80 | - | - | 9,588 |
| Oct 8, 2025 | 102.85 | 102.98 | 102.70 | 102.80 | - | -0.15% | 9,021 |
| Oct 7, 2025 | 102.71 | 102.97 | 102.70 | 102.95 | - | 0.24% | 8,444 |
| Oct 6, 2025 | 102.98 | 102.98 | 102.70 | 102.70 | - | -0.27% | 4,188 |
| Oct 3, 2025 | 102.85 | 102.98 | 102.70 | 102.98 | - | 0.16% | 7,298 |
| Oct 2, 2025 | 102.80 | 102.97 | 102.50 | 102.82 | - | -0.06% | 18,993 |
| Oct 1, 2025 | 102.30 | 102.88 | 102.30 | 102.88 | - | 0.56% | 12,126 |
| Sep 30, 2025 | 102.50 | 102.50 | 102.26 | 102.31 | - | -0.17% | 18,262 |
| Sep 29, 2025 | 102.22 | 102.63 | 102.21 | 102.48 | - | 0.31% | 18,480 |
| Sep 26, 2025 | 102.70 | 102.85 | 102.16 | 102.16 | - | -0.61% | 16,974 |
| Sep 25, 2025 | 102.85 | 102.85 | 102.61 | 102.79 | - | -0.02% | 9,301 |
| Sep 24, 2025 | 102.66 | 102.87 | 102.55 | 102.81 | - | 0.05% | 13,637 |
| Sep 23, 2025 | 102.69 | 102.88 | 102.45 | 102.76 | - | 0.52% | 24,742 |
| Sep 22, 2025 | 102.23 | 102.44 | 102.22 | 102.23 | - | - | 5,254 |
| Sep 19, 2025 | 102.30 | 102.56 | 102.22 | 102.23 | - | -0.33% | 8,049 |
| Sep 18, 2025 | 102.50 | 102.69 | 102.20 | 102.57 | - | 0.07% | 23,225 |
| Sep 17, 2025 | 102.30 | 102.50 | 102.13 | 102.50 | - | 0.10% | 9,947 |
| Sep 16, 2025 | 102.77 | 102.77 | 102.30 | 102.40 | - | -0.36% | 9,647 |
| Sep 15, 2025 | 103.00 | 103.00 | 102.50 | 102.77 | - | -0.23% | 5,809 |
| Sep 12, 2025 | 103.00 | 103.01 | 102.65 | 103.01 | - | 0.38% | 9,429 |
| Sep 11, 2025 | 102.95 | 102.99 | 102.40 | 102.62 | - | -1.56% | 41,532 |
| Sep 10, 2025 | 104.41 | 104.41 | 103.90 | 104.25 | - | -0.02% | 11,621 |
| Sep 9, 2025 | 104.10 | 104.38 | 104.07 | 104.27 | - | 0.16% | 8,314 |
| Sep 8, 2025 | 104.04 | 104.38 | 103.83 | 104.10 | - | 0.14% | 9,433 |
| Sep 5, 2025 | 103.51 | 103.95 | 103.51 | 103.95 | - | 0.22% | 3,454 |
| Sep 4, 2025 | 103.75 | 103.93 | 103.72 | 103.72 | - | -0.03% | 9,870 |
| Sep 3, 2025 | 103.61 | 103.84 | 103.61 | 103.75 | - | -0.07% | 8,672 |
| Sep 2, 2025 | 103.71 | 103.90 | 103.65 | 103.82 | - | 0.07% | 9,286 |
| Sep 1, 2025 | 103.50 | 103.77 | 103.50 | 103.75 | - | 0.05% | 8,652 |
| Aug 29, 2025 | 103.60 | 103.75 | 103.54 | 103.70 | - | - | 7,120 |
| Aug 28, 2025 | 103.78 | 103.78 | 103.41 | 103.70 | - | -0.08% | 6,254 |
| Aug 27, 2025 | 103.94 | 103.94 | 103.46 | 103.78 | - | -0.16% | 19,318 |
| Aug 26, 2025 | 103.60 | 103.95 | 103.60 | 103.95 | - | 0.41% | 9,833 |
| Aug 25, 2025 | 103.74 | 103.94 | 103.53 | 103.53 | - | -0.21% | 12,151 |
| Aug 22, 2025 | 103.51 | 103.75 | 103.46 | 103.75 | - | 0.29% | 4,558 |
| Aug 21, 2025 | 103.50 | 103.71 | 103.45 | 103.45 | - | -0.19% | 7,474 |
| Aug 20, 2025 | 103.65 | 103.74 | 103.45 | 103.65 | - | -0.01% | 4,571 |
| Aug 19, 2025 | 103.70 | 103.70 | 103.34 | 103.66 | - | 0.01% | 8,349 |
| Aug 18, 2025 | 103.46 | 103.65 | 103.43 | 103.65 | - | 0.23% | 8,068 |
| Aug 15, 2025 | 103.50 | 103.70 | 103.40 | 103.41 | - | -0.09% | 8,809 |
| Aug 14, 2025 | 103.36 | 103.50 | 103.35 | 103.50 | - | 0.10% | 13,497 |
| Aug 13, 2025 | 103.35 | 103.64 | 103.31 | 103.40 | - | -0.53% | 11,468 |
| Aug 12, 2025 | 103.75 | 104.09 | 103.72 | 103.95 | - | 0.43% | 11,823 |
| Aug 11, 2025 | 103.64 | 103.64 | 103.34 | 103.50 | - | 0.19% | 5,104 |
| Aug 8, 2025 | 103.39 | 103.60 | 103.25 | 103.30 | - | 0.05% | 6,055 |
| Aug 7, 2025 | 103.60 | 103.71 | 103.24 | 103.25 | - | -0.29% | 8,454 |
| Aug 6, 2025 | 103.16 | 103.60 | 103.16 | 103.55 | - | 0.38% | 8,071 |
| Aug 5, 2025 | 103.29 | 103.43 | 103.15 | 103.16 | - | 0.02% | 7,257 |
| Aug 4, 2025 | 103.23 | 103.30 | 103.14 | 103.14 | - | -0.09% | 7,502 |
| Aug 1, 2025 | 103.34 | 103.36 | 103.17 | 103.23 | - | 0.03% | 7,595 |
| Jul 31, 2025 | 103.01 | 103.37 | 103.01 | 103.20 | - | -0.02% | 9,434 |
| Jul 30, 2025 | 103.08 | 103.40 | 103.07 | 103.22 | - | 0.03% | 6,009 |
| Jul 29, 2025 | 103.18 | 103.19 | 103.04 | 103.19 | - | - | 12,148 |
| Jul 28, 2025 | 103.11 | 103.41 | 103.04 | 103.19 | - | -0.34% | 4,263 |
| Jul 25, 2025 | 103.52 | 103.64 | 103.05 | 103.54 | - | 0.10% | 8,448 |
| Jul 24, 2025 | 103.25 | 103.50 | 103.00 | 103.44 | - | 0.18% | 5,617 |
| Jul 23, 2025 | 102.90 | 103.25 | 102.87 | 103.25 | - | 0.34% | 16,026 |
| Jul 22, 2025 | 103.00 | 103.00 | 102.85 | 102.90 | - | -0.10% | 23,001 |