Westpac Banking Corporation (ASX:WBCPK)
Australia
· Delayed Price · Currency is AUD · Note104.49
0.00 (0.00%)
At close: Dec 5, 2025
Westpac Banking Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 104.51 | 104.51 | 104.27 | 104.49 | - | - | 11,613 |
| Dec 4, 2025 | 104.98 | 104.98 | 104.22 | 104.49 | - | -0.57% | 11,716 |
| Dec 3, 2025 | 104.82 | 105.21 | 104.82 | 105.09 | - | -0.11% | 4,395 |
| Dec 2, 2025 | 104.50 | 105.21 | 104.50 | 105.21 | - | -0.05% | 15,042 |
| Dec 1, 2025 | 104.28 | 105.28 | 104.16 | 105.26 | - | 0.78% | 21,966 |
| Nov 28, 2025 | 104.83 | 104.83 | 104.15 | 104.45 | - | -0.37% | 12,347 |
| Nov 27, 2025 | 104.32 | 104.84 | 104.19 | 104.84 | - | 0.10% | 5,403 |
| Nov 26, 2025 | 104.42 | 104.74 | 104.36 | 104.74 | - | 0.33% | 6,010 |
| Nov 25, 2025 | 104.95 | 104.95 | 104.39 | 104.40 | - | -0.53% | 7,519 |
| Nov 24, 2025 | 105.39 | 105.39 | 104.50 | 104.96 | - | -0.41% | 6,104 |
| Nov 21, 2025 | 104.28 | 105.44 | 104.11 | 105.39 | - | 1.06% | 10,874 |
| Nov 20, 2025 | 104.50 | 104.50 | 104.10 | 104.28 | - | -0.06% | 7,823 |
| Nov 19, 2025 | 104.66 | 104.99 | 104.34 | 104.34 | - | -0.69% | 9,048 |
| Nov 18, 2025 | 104.90 | 105.07 | 104.55 | 105.07 | - | 0.16% | 5,854 |
| Nov 17, 2025 | 104.38 | 104.98 | 104.15 | 104.90 | - | 0.24% | 6,576 |
| Nov 14, 2025 | 104.25 | 104.65 | 104.11 | 104.65 | - | 0.38% | 6,921 |
| Nov 13, 2025 | 104.90 | 104.90 | 104.24 | 104.25 | - | -0.53% | 5,656 |
| Nov 12, 2025 | 104.35 | 104.81 | 104.02 | 104.81 | - | 0.44% | 6,005 |
| Nov 11, 2025 | 104.20 | 104.87 | 104.20 | 104.35 | - | -0.03% | 5,872 |
| Nov 10, 2025 | 104.38 | 104.38 | 104.00 | 104.38 | - | 0.30% | 10,719 |
| Nov 7, 2025 | 104.12 | 104.15 | 104.07 | 104.07 | - | 0.02% | 10,613 |
| Nov 6, 2025 | 104.05 | 104.40 | 104.01 | 104.05 | - | 0.05% | 14,018 |
| Nov 5, 2025 | 104.15 | 104.30 | 104.00 | 104.00 | - | -0.23% | 3,168 |
| Nov 4, 2025 | 104.15 | 104.30 | 104.10 | 104.24 | - | -0.02% | 5,006 |
| Nov 3, 2025 | 103.89 | 104.38 | 103.82 | 104.26 | - | 0.25% | 17,547 |
| Oct 31, 2025 | 104.10 | 104.20 | 103.86 | 104.00 | - | -0.24% | 15,659 |
| Oct 30, 2025 | 103.75 | 104.25 | 103.75 | 104.25 | - | 0.44% | 8,760 |
| Oct 29, 2025 | 103.63 | 103.99 | 103.63 | 103.79 | - | -0.01% | 7,324 |
| Oct 28, 2025 | 103.77 | 103.99 | 103.75 | 103.80 | - | - | 6,526 |
| Oct 27, 2025 | 104.20 | 104.20 | 103.79 | 103.80 | - | -0.34% | 10,021 |
| Oct 24, 2025 | 103.83 | 104.15 | 103.76 | 104.15 | - | 0.16% | 8,984 |
| Oct 23, 2025 | 103.78 | 104.03 | 103.77 | 103.98 | - | -0.31% | 3,586 |
| Oct 22, 2025 | 104.01 | 104.30 | 103.77 | 104.30 | - | 0.26% | 6,379 |
| Oct 21, 2025 | 103.89 | 104.09 | 103.75 | 104.03 | - | 0.13% | 4,033 |
| Oct 20, 2025 | 104.00 | 104.00 | 103.66 | 103.89 | - | -0.11% | 13,251 |
| Oct 17, 2025 | 103.86 | 104.00 | 103.76 | 104.00 | - | - | 10,051 |
| Oct 16, 2025 | 104.03 | 104.25 | 103.86 | 104.00 | - | -0.34% | 4,936 |
| Oct 15, 2025 | 104.32 | 104.35 | 104.03 | 104.35 | - | - | 9,113 |
| Oct 14, 2025 | 104.39 | 104.40 | 104.21 | 104.35 | - | -0.05% | 6,923 |
| Oct 13, 2025 | 104.40 | 104.40 | 104.20 | 104.40 | - | - | 7,455 |
| Oct 10, 2025 | 104.32 | 104.73 | 104.20 | 104.40 | - | - | 6,887 |
| Oct 9, 2025 | 104.24 | 104.58 | 104.11 | 104.40 | - | -0.32% | 8,087 |
| Oct 8, 2025 | 104.37 | 104.88 | 104.23 | 104.74 | - | 0.35% | 9,092 |
| Oct 7, 2025 | 104.29 | 104.92 | 104.29 | 104.37 | - | 0.08% | 6,065 |
| Oct 6, 2025 | 104.23 | 104.47 | 104.23 | 104.29 | - | 0.16% | 1,907 |
| Oct 3, 2025 | 104.68 | 104.68 | 104.12 | 104.12 | - | -0.52% | 6,820 |
| Oct 2, 2025 | 104.36 | 104.69 | 104.10 | 104.66 | - | 0.35% | 7,403 |
| Oct 1, 2025 | 104.26 | 104.31 | 104.02 | 104.29 | - | 0.03% | 16,842 |
| Sep 30, 2025 | 104.26 | 104.26 | 104.01 | 104.26 | - | 0.02% | 12,533 |
| Sep 29, 2025 | 104.06 | 104.47 | 104.06 | 104.24 | - | -0.11% | 10,641 |
| Sep 26, 2025 | 104.02 | 104.47 | 104.02 | 104.35 | - | 0.32% | 10,514 |
| Sep 25, 2025 | 104.85 | 104.85 | 104.02 | 104.02 | - | -0.65% | 11,522 |
| Sep 24, 2025 | 103.95 | 104.70 | 103.95 | 104.70 | - | 0.72% | 11,588 |
| Sep 23, 2025 | 103.90 | 104.10 | 103.85 | 103.95 | - | 0.06% | 13,642 |
| Sep 22, 2025 | 103.66 | 104.00 | 103.66 | 103.89 | - | 0.02% | 6,847 |
| Sep 19, 2025 | 103.59 | 103.87 | 103.48 | 103.87 | - | 0.26% | 12,310 |
| Sep 18, 2025 | 103.72 | 103.72 | 103.48 | 103.60 | - | - | 10,104 |
| Sep 17, 2025 | 103.63 | 103.95 | 103.58 | 103.60 | - | -0.29% | 5,371 |
| Sep 16, 2025 | 103.63 | 103.99 | 103.53 | 103.90 | - | -0.14% | 12,290 |
| Sep 15, 2025 | 103.95 | 104.43 | 103.63 | 104.05 | - | 0.19% | 6,271 |
| Sep 12, 2025 | 104.30 | 104.47 | 103.80 | 103.85 | - | -0.34% | 11,737 |
| Sep 11, 2025 | 105.60 | 105.60 | 104.20 | 104.20 | - | -1.42% | 12,044 |
| Sep 10, 2025 | 105.60 | 106.02 | 105.30 | 105.70 | - | -0.28% | 7,594 |
| Sep 9, 2025 | 105.80 | 106.04 | 105.61 | 106.00 | - | 0.28% | 12,648 |
| Sep 8, 2025 | 105.21 | 106.00 | 105.20 | 105.70 | - | 0.48% | 12,470 |
| Sep 5, 2025 | 105.10 | 105.19 | 104.38 | 105.19 | - | 0.56% | 7,455 |
| Sep 4, 2025 | 105.18 | 105.23 | 104.47 | 104.60 | - | 0.17% | 11,881 |
| Sep 3, 2025 | 104.40 | 105.00 | 104.29 | 104.42 | - | -0.10% | 17,535 |
| Sep 2, 2025 | 104.40 | 104.59 | 104.26 | 104.52 | - | 0.25% | 24,373 |
| Sep 1, 2025 | 104.90 | 104.90 | 104.25 | 104.26 | - | -0.52% | 9,788 |
| Aug 29, 2025 | 104.95 | 105.40 | 104.80 | 104.80 | - | -0.57% | 6,052 |
| Aug 28, 2025 | 104.94 | 105.41 | 104.80 | 105.40 | - | 0.27% | 16,616 |
| Aug 27, 2025 | 105.90 | 105.90 | 104.66 | 105.12 | - | -0.81% | 9,330 |
| Aug 26, 2025 | 105.20 | 105.98 | 104.93 | 105.98 | - | 0.93% | 18,528 |
| Aug 25, 2025 | 104.39 | 105.36 | 104.39 | 105.00 | - | 0.62% | 10,668 |
| Aug 22, 2025 | 104.30 | 104.53 | 104.30 | 104.35 | - | 0.04% | 9,346 |
| Aug 21, 2025 | 104.50 | 104.54 | 104.24 | 104.31 | - | -0.25% | 3,397 |
| Aug 20, 2025 | 104.60 | 104.77 | 104.00 | 104.57 | - | -0.02% | 7,018 |
| Aug 19, 2025 | 104.80 | 105.12 | 104.50 | 104.60 | - | -0.34% | 7,734 |
| Aug 18, 2025 | 104.61 | 105.13 | 104.61 | 104.95 | - | 0.33% | 7,407 |
| Aug 15, 2025 | 105.03 | 105.20 | 104.60 | 104.60 | - | -0.41% | 7,734 |
| Aug 14, 2025 | 104.56 | 105.40 | 104.56 | 105.03 | - | 0.50% | 13,136 |
| Aug 13, 2025 | 105.00 | 105.38 | 104.51 | 104.51 | - | -0.47% | 4,456 |
| Aug 12, 2025 | 104.59 | 105.49 | 104.59 | 105.00 | - | -0.69% | 3,224 |
| Aug 11, 2025 | 104.94 | 105.73 | 104.38 | 105.73 | - | 0.73% | 7,831 |
| Aug 8, 2025 | 104.05 | 104.99 | 104.05 | 104.96 | - | 0.56% | 6,806 |
| Aug 7, 2025 | 103.92 | 104.38 | 103.92 | 104.38 | - | 0.08% | 7,724 |
| Aug 6, 2025 | 103.85 | 104.35 | 103.85 | 104.30 | - | 0.44% | 10,565 |
| Aug 5, 2025 | 103.79 | 104.10 | 103.79 | 103.84 | - | -0.01% | 6,013 |
| Aug 4, 2025 | 104.00 | 104.36 | 103.70 | 103.85 | - | 0.06% | 7,517 |
| Aug 1, 2025 | 103.63 | 103.95 | 103.53 | 103.79 | - | 0.15% | 7,264 |
| Jul 31, 2025 | 104.00 | 104.34 | 103.51 | 103.63 | - | 0.03% | 11,581 |
| Jul 30, 2025 | 103.46 | 103.97 | 103.42 | 103.60 | - | -0.04% | 3,676 |
| Jul 29, 2025 | 103.45 | 103.64 | 103.35 | 103.64 | - | 0.29% | 6,210 |
| Jul 28, 2025 | 103.41 | 103.56 | 103.33 | 103.34 | - | -0.23% | 8,411 |
| Jul 25, 2025 | 103.40 | 103.63 | 103.32 | 103.57 | - | 0.16% | 11,991 |
| Jul 24, 2025 | 103.50 | 103.68 | 103.40 | 103.40 | - | -0.10% | 23,691 |
| Jul 23, 2025 | 103.49 | 103.50 | 103.25 | 103.50 | - | - | 7,824 |
| Jul 22, 2025 | 103.40 | 103.50 | 103.35 | 103.50 | - | 0.14% | 10,492 |
| Jul 21, 2025 | 103.40 | 103.50 | 103.31 | 103.36 | - | -0.09% | 5,515 |