Westpac Banking Corporation (NZE:WBC)
New Zealand
· Delayed Price · Currency is NZD 43.23
+0.02 (0.05%)
At close: Dec 5, 2025
Westpac Banking Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 43.18 | 43.57 | 42.85 | 43.23 | 43.23 | 0.05% | 9,419 |
| Dec 4, 2025 | 42.70 | 43.21 | 42.58 | 43.21 | 43.21 | 1.10% | 1,698 |
| Dec 3, 2025 | 42.41 | 42.89 | 42.38 | 42.74 | 42.74 | 0.78% | 3,323 |
| Dec 2, 2025 | 42.19 | 43.04 | 42.19 | 42.41 | 42.41 | 0.59% | 7,012 |
| Dec 1, 2025 | 42.80 | 42.94 | 42.16 | 42.16 | 42.16 | -1.84% | 5,307 |
| Nov 28, 2025 | 42.95 | 43.27 | 42.95 | 42.95 | 42.95 | - | 2,887 |
| Nov 27, 2025 | 43.00 | 43.40 | 42.95 | 42.95 | 42.95 | -0.12% | 10,009 |
| Nov 26, 2025 | 43.44 | 44.00 | 43.00 | 43.00 | 43.00 | -0.62% | 13,406 |
| Nov 25, 2025 | 43.70 | 43.81 | 43.24 | 43.27 | 43.27 | -0.98% | 11,558 |
| Nov 24, 2025 | 43.35 | 43.70 | 43.18 | 43.70 | 43.70 | 1.51% | 9,813 |
| Nov 21, 2025 | 43.35 | 43.35 | 42.73 | 43.05 | 43.05 | -0.69% | 12,331 |
| Nov 20, 2025 | 43.30 | 43.70 | 43.09 | 43.35 | 43.35 | 0.12% | 6,361 |
| Nov 19, 2025 | 43.10 | 43.54 | 43.00 | 43.30 | 43.30 | 0.12% | 5,388 |
| Nov 18, 2025 | 44.50 | 44.50 | 43.25 | 43.25 | 43.25 | -2.81% | 6,749 |
| Nov 17, 2025 | 44.62 | 45.09 | 44.50 | 44.50 | 44.50 | -0.27% | 5,369 |
| Nov 14, 2025 | 45.33 | 45.33 | 44.62 | 44.62 | 44.62 | -1.50% | 13,276 |
| Nov 13, 2025 | 46.70 | 46.70 | 45.23 | 45.30 | 45.30 | -2.98% | 18,492 |
| Nov 12, 2025 | 46.44 | 46.72 | 46.01 | 46.69 | 46.69 | 0.58% | 21,229 |
| Nov 11, 2025 | 44.50 | 46.48 | 44.50 | 46.42 | 46.42 | 4.08% | 47,640 |
| Nov 10, 2025 | 45.00 | 45.63 | 44.60 | 44.60 | 44.60 | -0.29% | 15,611 |
| Nov 7, 2025 | 45.19 | 45.76 | 44.73 | 44.73 | 44.73 | -1.28% | 16,062 |
| Nov 6, 2025 | 45.51 | 45.73 | 45.15 | 45.31 | 45.31 | -2.03% | 28,323 |
| Nov 5, 2025 | 45.70 | 47.05 | 45.70 | 46.25 | 45.37 | 0.59% | 35,286 |
| Nov 4, 2025 | 45.40 | 46.17 | 45.18 | 45.98 | 45.10 | 1.28% | 36,521 |
| Nov 3, 2025 | 44.21 | 45.74 | 43.81 | 45.40 | 44.53 | 3.77% | 15,976 |
| Oct 31, 2025 | 44.45 | 44.45 | 43.75 | 43.75 | 42.91 | -0.91% | 4,631 |
| Oct 30, 2025 | 43.51 | 44.23 | 43.41 | 44.15 | 43.31 | 0.98% | 3,135 |
| Oct 29, 2025 | 44.99 | 44.99 | 43.72 | 43.72 | 42.88 | -2.84% | 8,489 |
| Oct 28, 2025 | 43.82 | 45.49 | 43.54 | 45.00 | 44.14 | 2.72% | 20,478 |
| Oct 24, 2025 | 44.64 | 44.64 | 43.81 | 43.81 | 42.97 | -1.08% | 12,410 |
| Oct 23, 2025 | 44.30 | 44.30 | 44.00 | 44.29 | 43.44 | 0.09% | 9,955 |
| Oct 22, 2025 | 44.20 | 44.30 | 44.01 | 44.25 | 43.40 | -0.87% | 8,346 |
| Oct 21, 2025 | 44.50 | 44.68 | 43.90 | 44.64 | 43.79 | 0.34% | 7,741 |
| Oct 20, 2025 | 43.70 | 44.49 | 43.70 | 44.49 | 43.64 | 1.74% | 5,954 |
| Oct 17, 2025 | 45.44 | 45.44 | 43.73 | 43.73 | 42.89 | -3.89% | 10,128 |
| Oct 16, 2025 | 44.10 | 45.50 | 44.00 | 45.50 | 44.63 | 2.89% | 11,126 |
| Oct 15, 2025 | 43.52 | 44.48 | 43.52 | 44.22 | 43.38 | 1.87% | 8,718 |
| Oct 14, 2025 | 44.46 | 44.46 | 43.26 | 43.41 | 42.58 | -1.92% | 7,393 |
| Oct 13, 2025 | 44.50 | 44.50 | 44.23 | 44.26 | 43.41 | -0.56% | 8,707 |
| Oct 10, 2025 | 44.60 | 44.91 | 44.45 | 44.51 | 43.66 | -1.96% | 9,870 |
| Oct 9, 2025 | 44.51 | 45.40 | 44.32 | 45.40 | 44.53 | 2.00% | 9,462 |
| Oct 8, 2025 | 44.11 | 45.10 | 44.08 | 44.51 | 43.66 | 0.93% | 19,019 |
| Oct 7, 2025 | 44.22 | 44.69 | 44.10 | 44.10 | 43.26 | -0.25% | 20,783 |
| Oct 6, 2025 | 44.50 | 44.80 | 44.21 | 44.21 | 43.37 | -0.58% | 24,085 |
| Oct 3, 2025 | 44.40 | 44.61 | 44.03 | 44.47 | 43.62 | 0.16% | 19,202 |
| Oct 2, 2025 | 43.88 | 44.53 | 43.56 | 44.40 | 43.55 | 1.16% | 18,539 |
| Oct 1, 2025 | 44.45 | 44.49 | 43.78 | 43.89 | 43.05 | -1.33% | 6,178 |
| Sep 30, 2025 | 44.20 | 44.48 | 44.10 | 44.48 | 43.63 | 1.55% | 9,047 |
| Sep 29, 2025 | 43.00 | 44.20 | 43.00 | 43.80 | 42.96 | 1.18% | 14,002 |
| Sep 26, 2025 | 43.01 | 43.42 | 42.80 | 43.29 | 42.46 | 1.10% | 7,712 |
| Sep 25, 2025 | 42.48 | 43.01 | 42.48 | 42.82 | 42.00 | 0.78% | 10,485 |
| Sep 24, 2025 | 43.90 | 43.90 | 42.49 | 42.49 | 41.68 | -3.65% | 8,350 |
| Sep 23, 2025 | 43.55 | 44.10 | 43.32 | 44.10 | 43.26 | 1.57% | 13,286 |
| Sep 22, 2025 | 43.17 | 43.79 | 43.17 | 43.42 | 42.59 | 0.16% | 7,057 |
| Sep 19, 2025 | 43.62 | 43.62 | 43.00 | 43.35 | 42.52 | -0.66% | 21,160 |
| Sep 18, 2025 | 43.59 | 43.80 | 43.52 | 43.64 | 42.81 | 0.55% | 11,293 |
| Sep 17, 2025 | 43.56 | 43.56 | 43.25 | 43.40 | 42.57 | -0.37% | 5,217 |
| Sep 16, 2025 | 43.10 | 43.70 | 42.98 | 43.56 | 42.73 | 0.60% | 5,234 |
| Sep 15, 2025 | 42.90 | 43.30 | 42.60 | 43.30 | 42.47 | 0.93% | 23,355 |
| Sep 12, 2025 | 42.04 | 42.95 | 42.03 | 42.90 | 42.08 | 2.07% | 9,192 |
| Sep 11, 2025 | 42.40 | 42.41 | 42.03 | 42.03 | 41.23 | -1.11% | 6,577 |
| Sep 10, 2025 | 42.00 | 42.53 | 41.90 | 42.50 | 41.69 | 1.21% | 10,756 |
| Sep 9, 2025 | 42.00 | 42.00 | 41.55 | 41.99 | 41.19 | -0.02% | 7,268 |
| Sep 8, 2025 | 42.59 | 42.59 | 41.98 | 42.00 | 41.20 | -1.08% | 9,006 |
| Sep 5, 2025 | 41.90 | 42.65 | 41.90 | 42.46 | 41.65 | 1.14% | 15,767 |
| Sep 4, 2025 | 41.45 | 42.31 | 41.30 | 41.98 | 41.18 | 1.28% | 6,331 |
| Sep 3, 2025 | 42.87 | 42.87 | 41.45 | 41.45 | 40.66 | -3.11% | 6,953 |
| Sep 2, 2025 | 43.00 | 43.14 | 42.21 | 42.78 | 41.96 | -0.16% | 8,804 |
| Sep 1, 2025 | 42.31 | 43.25 | 42.13 | 42.85 | 42.03 | 0.42% | 19,842 |
| Aug 29, 2025 | 43.31 | 43.31 | 42.67 | 42.67 | 41.85 | -1.45% | 6,865 |
| Aug 28, 2025 | 42.35 | 43.30 | 42.35 | 43.30 | 42.47 | 1.50% | 11,920 |
| Aug 27, 2025 | 42.35 | 42.66 | 42.35 | 42.66 | 41.84 | 1.09% | 11,392 |
| Aug 26, 2025 | 42.00 | 42.63 | 41.75 | 42.20 | 41.39 | 0.24% | 10,177 |
| Aug 25, 2025 | 42.80 | 43.36 | 42.10 | 42.10 | 41.30 | -1.75% | 13,256 |
| Aug 22, 2025 | 42.64 | 43.25 | 42.62 | 42.85 | 42.03 | 0.59% | 21,954 |
| Aug 21, 2025 | 42.00 | 42.79 | 41.97 | 42.60 | 41.79 | 1.19% | 19,341 |
| Aug 20, 2025 | 40.53 | 42.40 | 40.45 | 42.10 | 41.30 | 3.57% | 41,120 |
| Aug 19, 2025 | 40.31 | 40.78 | 39.90 | 40.65 | 39.87 | 0.77% | 22,292 |
| Aug 18, 2025 | 40.39 | 40.64 | 40.02 | 40.34 | 39.57 | -0.27% | 60,053 |
| Aug 15, 2025 | 39.25 | 40.45 | 39.12 | 40.45 | 39.68 | 2.53% | 44,564 |
| Aug 14, 2025 | 37.06 | 39.69 | 36.81 | 39.45 | 38.70 | 6.45% | 47,070 |
| Aug 13, 2025 | 37.98 | 38.02 | 37.06 | 37.06 | 36.35 | -1.93% | 11,629 |
| Aug 12, 2025 | 37.45 | 38.02 | 37.22 | 37.79 | 37.07 | 0.91% | 17,213 |
| Aug 11, 2025 | 36.82 | 37.45 | 36.82 | 37.45 | 36.73 | 1.71% | 20,117 |
| Aug 8, 2025 | 36.97 | 37.02 | 36.69 | 36.82 | 36.12 | -0.41% | 9,273 |
| Aug 7, 2025 | 37.00 | 37.15 | 36.58 | 36.97 | 36.26 | -0.08% | 9,062 |
| Aug 6, 2025 | 36.30 | 37.22 | 36.22 | 37.00 | 36.29 | 0.95% | 24,918 |
| Aug 5, 2025 | 36.28 | 36.65 | 36.28 | 36.65 | 35.95 | 1.05% | 2,648 |
| Aug 4, 2025 | 36.50 | 36.50 | 36.25 | 36.27 | 35.58 | 0.06% | 5,648 |
| Aug 1, 2025 | 36.50 | 36.71 | 36.25 | 36.25 | 35.56 | -1.76% | 12,579 |
| Jul 31, 2025 | 36.50 | 36.99 | 36.50 | 36.90 | 36.19 | 1.10% | 10,882 |
| Jul 30, 2025 | 36.10 | 36.79 | 36.07 | 36.50 | 35.80 | 1.11% | 3,372 |
| Jul 29, 2025 | 35.92 | 36.10 | 35.72 | 36.10 | 35.41 | 0.11% | 5,462 |
| Jul 28, 2025 | 36.05 | 36.24 | 36.01 | 36.06 | 35.37 | 0.03% | 9,744 |
| Jul 25, 2025 | 36.21 | 36.31 | 35.95 | 36.05 | 35.36 | -0.41% | 3,405 |
| Jul 24, 2025 | 35.84 | 36.43 | 35.84 | 36.20 | 35.51 | 1.03% | 11,553 |
| Jul 23, 2025 | 35.75 | 36.25 | 35.60 | 35.83 | 35.15 | 0.65% | 13,813 |
| Jul 22, 2025 | 36.10 | 36.26 | 35.47 | 35.60 | 34.92 | -1.39% | 14,329 |
| Jul 21, 2025 | 37.34 | 37.34 | 36.10 | 36.10 | 35.41 | -3.37% | 11,926 |
| Jul 18, 2025 | 37.00 | 37.54 | 36.70 | 37.36 | 36.65 | 0.84% | 79,320 |