Westpac Banking Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	41.00	41.25	40.64	41.00	41.00	-0.89%	3,739,178
Mar 5, 2026	41.70	41.89	41.37	41.37	41.37	0.58%	5,390,922
Mar 4, 2026	41.45	41.58	40.83	41.13	41.13	-1.60%	4,503,280
Mar 3, 2026	41.49	41.93	41.45	41.80	41.80	-	3,373,669
Mar 2, 2026	41.60	41.92	41.00	41.80	41.80	-1.74%	3,630,462
Feb 27, 2026	43.00	43.08	42.44	42.54	42.54	-0.42%	8,000,152
Feb 26, 2026	43.00	43.13	42.46	42.72	42.72	-0.54%	3,912,599
Feb 25, 2026	42.76	43.32	42.66	42.95	42.95	0.70%	6,676,529
Feb 24, 2026	41.80	42.65	41.77	42.65	42.65	1.45%	5,599,639
Feb 23, 2026	42.94	43.05	41.86	42.04	42.04	-1.18%	4,171,699
Feb 20, 2026	41.89	42.54	41.78	42.54	42.54	1.55%	7,464,535
Feb 19, 2026	41.40	42.44	41.24	41.89	41.89	2.67%	6,185,169
Feb 18, 2026	41.89	41.89	40.67	40.80	40.80	0.15%	4,533,664
Feb 17, 2026	40.61	40.98	40.50	40.74	40.74	0.32%	2,652,629
Feb 16, 2026	40.45	40.77	40.05	40.61	40.61	0.22%	3,058,358
Feb 13, 2026	41.90	42.13	40.06	40.52	40.52	-1.17%	5,931,056
Feb 12, 2026	40.90	41.72	40.80	41.00	41.00	1.81%	6,771,056
Feb 11, 2026	39.81	40.49	39.72	40.27	40.27	2.52%	4,728,051
Feb 10, 2026	39.72	39.95	38.86	39.28	39.28	-1.82%	4,002,789
Feb 9, 2026	39.58	40.10	39.55	40.01	40.01	1.47%	3,770,032
Feb 6, 2026	39.82	40.00	39.15	39.43	39.43	-1.20%	3,791,412
Feb 5, 2026	39.88	40.15	39.54	39.91	39.91	0.05%	5,781,087
Feb 4, 2026	38.50	40.05	38.36	39.89	39.89	1.45%	4,494,536
Feb 3, 2026	39.47	39.65	39.12	39.32	39.32	1.03%	3,731,080
Feb 2, 2026	39.19	39.55	38.69	38.92	38.92	0.26%	3,419,229
Jan 30, 2026	38.51	39.20	38.51	38.82	38.82	0.83%	4,212,540
Jan 29, 2026	38.73	38.82	38.25	38.50	38.50	-0.95%	3,365,789
Jan 28, 2026	39.00	39.18	38.65	38.87	38.87	-0.23%	3,060,983
Jan 27, 2026	38.88	39.20	38.73	38.96	38.96	0.57%	3,857,760
Jan 23, 2026	38.80	39.00	38.48	38.74	38.74	-0.44%	2,650,690
Jan 22, 2026	38.32	38.95	38.17	38.91	38.91	2.10%	2,717,232
Jan 21, 2026	38.17	38.39	38.00	38.11	38.11	-1.24%	2,098,596
Jan 20, 2026	38.69	38.85	38.46	38.59	38.59	-0.98%	2,769,912
Jan 19, 2026	39.02	39.20	38.75	38.97	38.97	-0.56%	1,633,475
Jan 16, 2026	38.45	39.34	38.35	39.19	39.19	1.82%	3,811,952
Jan 15, 2026	38.64	38.69	38.09	38.49	38.49	0.55%	2,932,315
Jan 14, 2026	38.45	38.70	37.72	38.28	38.28	-0.57%	3,218,790
Jan 13, 2026	38.05	38.80	37.97	38.50	38.50	1.10%	2,849,506
Jan 12, 2026	37.75	38.42	37.71	38.08	38.08	0.47%	2,733,893
Jan 9, 2026	38.01	38.16	37.67	37.90	37.90	-0.29%	2,525,308
Jan 8, 2026	37.63	38.15	37.57	38.01	38.01	1.31%	3,498,665
Jan 7, 2026	38.21	38.30	37.52	37.52	37.52	-1.75%	3,655,795
Jan 6, 2026	39.00	39.02	37.90	38.19	38.19	-2.20%	4,006,393
Jan 5, 2026	38.95	39.23	38.91	39.05	39.05	0.26%	2,274,327
Jan 2, 2026	38.50	38.95	38.48	38.95	38.95	0.91%	1,505,360
Dec 31, 2025	39.10	39.16	38.43	38.60	38.60	-1.10%	2,290,843
Dec 30, 2025	39.06	39.22	38.76	39.03	39.03	0.23%	1,650,221
Dec 29, 2025	38.90	39.08	38.76	38.94	38.94	-0.51%	1,710,672
Dec 24, 2025	39.26	39.26	38.82	39.14	39.14	-0.31%	976,032
Dec 23, 2025	38.59	39.34	38.55	39.26	39.26	1.32%	3,418,517
Dec 22, 2025	38.75	39.03	38.44	38.75	38.75	-0.03%	2,442,538
Dec 19, 2025	38.35	38.93	38.35	38.76	38.76	1.33%	10,337,010
Dec 18, 2025	38.32	38.55	38.13	38.25	38.25	-0.52%	6,055,027
Dec 17, 2025	38.34	38.50	38.01	38.45	38.45	-0.08%	6,977,851
Dec 16, 2025	39.00	39.47	38.18	38.48	38.48	-1.05%	6,657,616
Dec 15, 2025	38.72	38.99	38.60	38.89	38.89	0.23%	2,679,895
Dec 12, 2025	38.25	38.84	38.10	38.80	38.80	1.41%	3,641,077
Dec 11, 2025	38.00	38.32	37.91	38.26	38.26	1.32%	3,550,845
Dec 10, 2025	38.00	38.14	37.68	37.76	37.76	-0.71%	3,578,249
Dec 9, 2025	38.20	38.26	37.63	38.03	38.03	-0.55%	4,053,674
Dec 8, 2025	37.97	38.50	37.91	38.24	38.24	0.39%	3,021,226
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