Westpac Banking Corporation (ASX:WBC)
Australia
· Delayed Price · Currency is AUD 38.62
-0.36 (-0.92%)
Apr 28, 2026, 4:10 PM AEST
Westpac Banking Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 38.88 | 38.90 | 38.55 | 38.62 | 38.62 | -0.92% | 3,872,149 |
| Apr 27, 2026 | 39.00 | 39.11 | 38.68 | 38.98 | 38.98 | -0.08% | 1,799,756 |
| Apr 24, 2026 | 39.45 | 39.45 | 38.60 | 39.01 | 39.01 | -0.28% | 3,526,131 |
| Apr 23, 2026 | 39.08 | 39.25 | 38.73 | 39.12 | 39.12 | -0.71% | 3,852,171 |
| Apr 22, 2026 | 39.96 | 40.06 | 39.40 | 39.40 | 39.40 | -2.11% | 3,094,090 |
| Apr 21, 2026 | 40.03 | 40.25 | 39.47 | 40.25 | 40.25 | 0.57% | 4,516,919 |
| Apr 20, 2026 | 39.85 | 40.03 | 39.31 | 40.02 | 40.02 | 0.73% | 4,984,126 |
| Apr 17, 2026 | 39.50 | 39.76 | 39.33 | 39.73 | 39.73 | -0.72% | 5,038,274 |
| Apr 16, 2026 | 40.50 | 40.73 | 39.85 | 40.02 | 40.02 | -1.65% | 6,526,047 |
| Apr 15, 2026 | 41.38 | 41.53 | 40.69 | 40.69 | 40.69 | -1.90% | 6,196,451 |
| Apr 14, 2026 | 42.72 | 42.79 | 40.66 | 41.48 | 41.48 | -2.61% | 7,206,559 |
| Apr 13, 2026 | 42.51 | 42.87 | 42.34 | 42.59 | 42.59 | -0.42% | 3,821,984 |
| Apr 10, 2026 | 42.31 | 42.80 | 42.19 | 42.77 | 42.77 | 0.28% | 3,588,466 |
| Apr 9, 2026 | 41.95 | 42.65 | 41.89 | 42.65 | 42.65 | 1.67% | 4,569,281 |
| Apr 8, 2026 | 42.00 | 42.41 | 41.50 | 41.95 | 41.95 | 2.82% | 5,872,425 |
| Apr 7, 2026 | 40.45 | 41.23 | 40.12 | 40.80 | 40.80 | 2.38% | 3,666,845 |
| Apr 2, 2026 | 40.08 | 40.55 | 39.81 | 39.85 | 39.85 | -0.52% | 3,719,409 |
| Apr 1, 2026 | 39.80 | 40.06 | 39.48 | 40.06 | 40.06 | 1.49% | 5,042,197 |
| Mar 31, 2026 | 39.58 | 39.94 | 38.84 | 39.47 | 39.47 | 0.97% | 6,344,439 |
| Mar 30, 2026 | 40.12 | 40.14 | 38.54 | 39.09 | 39.09 | -4.05% | 6,096,198 |
| Mar 27, 2026 | 40.21 | 40.94 | 40.13 | 40.74 | 40.74 | 0.69% | 6,287,319 |
| Mar 26, 2026 | 40.76 | 40.83 | 40.36 | 40.46 | 40.46 | 0.20% | 3,747,560 |
| Mar 25, 2026 | 40.00 | 40.90 | 39.99 | 40.38 | 40.38 | 1.66% | 4,368,707 |
| Mar 24, 2026 | 40.49 | 40.87 | 39.72 | 39.72 | 39.72 | -1.56% | 4,746,735 |
| Mar 23, 2026 | 40.00 | 40.69 | 39.50 | 40.35 | 40.35 | -0.86% | 3,946,251 |
| Mar 20, 2026 | 41.16 | 41.57 | 40.70 | 40.70 | 40.70 | -1.05% | 14,436,600 |
| Mar 19, 2026 | 40.96 | 41.59 | 40.95 | 41.13 | 41.13 | -0.96% | 6,806,535 |
| Mar 18, 2026 | 41.25 | 41.71 | 41.13 | 41.53 | 41.53 | 0.10% | 4,784,475 |
| Mar 17, 2026 | 41.10 | 41.50 | 41.00 | 41.49 | 41.49 | 1.39% | 4,594,740 |
| Mar 16, 2026 | 40.61 | 41.35 | 40.54 | 40.92 | 40.92 | -0.17% | 3,585,787 |
| Mar 13, 2026 | 40.41 | 41.28 | 40.41 | 40.99 | 40.99 | 1.11% | 3,331,651 |
| Mar 12, 2026 | 40.65 | 41.00 | 40.14 | 40.54 | 40.54 | -1.19% | 5,744,349 |
| Mar 11, 2026 | 41.00 | 41.44 | 40.77 | 41.03 | 41.03 | 0.47% | 4,645,793 |
| Mar 10, 2026 | 40.32 | 41.01 | 40.24 | 40.84 | 40.84 | 1.85% | 5,576,064 |
| Mar 9, 2026 | 39.62 | 40.10 | 39.03 | 40.10 | 40.10 | -2.20% | 7,379,414 |
| 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 |