Westpac Banking Corporation (WEBNF)
OTCMKTS
· Delayed Price · Currency is USD
22.90
-0.65 (-2.76%)
Dec 4, 2025, 4:00 PM EST
Westpac Banking Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.55 | 24.04 | 23.55 | 24.04 | 24.04 | 4.98% | 6,371 |
| Dec 4, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -2.76% | 200 |
| Dec 3, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - | 132 |
| Dec 2, 2025 | 24.30 | 24.30 | 23.55 | 23.55 | 23.55 | -5.42% | 1,509 |
| Dec 1, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 2.05% | 331 |
| Nov 28, 2025 | 24.40 | 24.40 | 22.84 | 24.40 | 24.40 | -0.41% | 550 |
| Nov 25, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 4.04% | 1,687 |
| Nov 21, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -5.14% | 1,169 |
| Nov 20, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 3.87% | 124 |
| Nov 19, 2025 | 24.25 | 24.25 | 23.90 | 23.90 | 23.90 | -1.95% | 519 |
| Nov 18, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | -2.69% | 3,668 |
| Nov 17, 2025 | 24.74 | 25.05 | 24.74 | 25.05 | 25.05 | -4.57% | 1,000 |
| Nov 12, 2025 | 26.28 | 26.28 | 26.03 | 26.25 | 26.25 | 4.17% | 3,291 |
| Nov 11, 2025 | 25.49 | 26.00 | 25.20 | 25.20 | 25.20 | 4.65% | 1,509 |
| Nov 10, 2025 | 24.05 | 25.03 | 24.05 | 24.08 | 24.08 | -3.06% | 3,669 |
| Nov 7, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | -0.02% | 2,115 |
| Nov 6, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -0.12% | 412 |
| Nov 5, 2025 | 26.35 | 26.35 | 24.29 | 24.88 | 24.88 | 1.74% | 3,693 |
| Nov 4, 2025 | 26.10 | 26.10 | 24.45 | 24.45 | 24.45 | -0.57% | 2,100 |
| Nov 3, 2025 | 24.94 | 25.70 | 24.59 | 24.59 | 24.59 | -1.05% | 870 |
| Oct 31, 2025 | 24.85 | 24.85 | 23.64 | 24.85 | 24.85 | 0.20% | 5,526 |
| Oct 30, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | 457 |
| Oct 29, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -3.95% | 7,941 |
| Oct 28, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 2.22% | 2,039 |
| Oct 27, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 2.43% | 596 |
| Oct 24, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -4.49% | 501 |
| Oct 20, 2025 | 25.00 | 25.82 | 24.06 | 25.82 | 25.82 | 1.75% | 1,388 |
| Oct 16, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 2.22% | 171 |
| Oct 13, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | -0.30% | 489 |
| Oct 10, 2025 | 23.84 | 24.90 | 23.84 | 24.90 | 24.90 | -4.23% | 1,100 |
| Oct 7, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 1,790 |
| Oct 6, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 3.65% | 1,914 |
| Oct 3, 2025 | 26.00 | 26.00 | 24.15 | 25.09 | 25.09 | 2.68% | 1,676 |
| Oct 1, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | -2.18% | 214 |
| Sep 30, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -2.21% | 100 |
| Sep 29, 2025 | 25.00 | 25.54 | 25.00 | 25.54 | 25.54 | 10.09% | 1,305 |
| Sep 25, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -2.77% | 440 |
| Sep 24, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -4.37% | 201 |
| Sep 23, 2025 | 25.50 | 25.50 | 24.95 | 24.95 | 24.95 | 5.27% | 1,349 |
| Sep 19, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -5.39% | 365 |
| Sep 18, 2025 | 25.00 | 25.53 | 25.00 | 25.05 | 25.05 | -0.95% | 1,784 |
| Sep 16, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 1.16% | 100 |
| Sep 15, 2025 | 25.60 | 25.75 | 25.00 | 25.00 | 25.00 | -0.99% | 1,109 |
| Sep 12, 2025 | 24.05 | 25.25 | 24.05 | 25.25 | 25.25 | 1.10% | 1,662 |
| Sep 11, 2025 | 25.00 | 25.00 | 24.66 | 24.98 | 24.98 | -0.22% | 793 |
| Sep 10, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 9.30% | 3,052 |
| Sep 9, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -4.58% | 610 |
| Sep 5, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.03% | 3,732 |
| Sep 3, 2025 | 23.55 | 24.25 | 23.55 | 24.25 | 24.25 | -0.92% | 775 |
| Sep 2, 2025 | 23.39 | 24.48 | 23.39 | 24.48 | 24.48 | -2.10% | 1,272 |
| Aug 29, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 4.69% | 1,000 |
| Aug 28, 2025 | 25.00 | 25.10 | 23.88 | 23.88 | 23.88 | 2.05% | 1,290 |
| Aug 27, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.21% | 1,753 |
| Aug 26, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - | 190 |
| Aug 25, 2025 | 24.75 | 24.75 | 23.35 | 23.35 | 23.35 | -8.43% | 718 |
| Aug 22, 2025 | 25.00 | 25.75 | 24.54 | 25.50 | 25.50 | 4.08% | 3,517 |
| Aug 21, 2025 | 24.18 | 24.75 | 24.10 | 24.50 | 24.50 | 1.03% | 2,750 |
| Aug 20, 2025 | 23.35 | 24.25 | 23.35 | 24.25 | 24.25 | 3.77% | 6,629 |
| Aug 19, 2025 | 24.00 | 24.00 | 22.25 | 23.37 | 23.37 | -2.54% | 2,657 |
| Aug 18, 2025 | 23.50 | 23.98 | 23.00 | 23.98 | 23.98 | 2.04% | 5,648 |
| Aug 15, 2025 | 23.00 | 23.50 | 23.00 | 23.50 | 23.50 | 2.17% | 917 |
| Aug 14, 2025 | 23.00 | 23.27 | 22.10 | 23.00 | 23.00 | 4.55% | 3,300 |
| Aug 13, 2025 | 22.50 | 22.50 | 21.09 | 22.00 | 22.00 | -2.22% | 13,778 |
| Aug 12, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 5.63% | 750 |
| Aug 11, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 4.46% | 570 |
| Aug 8, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -7.32% | 242 |
| Aug 7, 2025 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 3.90% | 1,259 |
| Aug 5, 2025 | 21.65 | 21.65 | 21.18 | 21.18 | 21.18 | -2.19% | 735 |
| Aug 4, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 1.64% | 441 |
| Jul 28, 2025 | 21.06 | 21.30 | 21.06 | 21.30 | 21.30 | - | 1,955 |
| Jul 25, 2025 | 21.30 | 21.30 | 20.10 | 21.30 | 21.30 | 7.85% | 1,286 |
| Jul 21, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -10.23% | 8,579 |
| Jul 18, 2025 | 22.02 | 22.02 | 22.00 | 22.00 | 22.00 | 4.64% | 2,530 |
| Jul 15, 2025 | 22.00 | 22.00 | 21.03 | 21.03 | 21.03 | 1.28% | 1,914 |
| Jul 14, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -5.76% | 190 |
| Jul 10, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - | 7,457 |
| Jul 9, 2025 | 22.03 | 22.03 | 22.00 | 22.03 | 22.03 | 10.15% | 7,329 |
| Jul 8, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -2.68% | 213 |
| Jul 7, 2025 | 20.95 | 21.35 | 20.55 | 20.55 | 20.55 | -2.77% | 1,199 |
| Jul 2, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | -1.70% | 500 |
| Jun 30, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | 660 |
| Jun 27, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | 1,438 |
| Jun 26, 2025 | 22.60 | 22.60 | 21.50 | 21.50 | 21.50 | -4.44% | 2,561 |
| Jun 25, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 2.27% | 144 |
| Jun 24, 2025 | 22.00 | 22.38 | 21.09 | 22.00 | 22.00 | 8.11% | 30,595 |
| Jun 17, 2025 | 20.40 | 20.40 | 20.35 | 20.35 | 20.35 | -3.44% | 1,936 |
| Jun 12, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -3.89% | 144 |
| Jun 11, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 1.51% | 158 |
| Jun 10, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.05% | 5,330 |
| Jun 9, 2025 | 20.75 | 21.61 | 20.75 | 21.61 | 21.61 | 0.51% | 862 |