Skip to main content
Westpac Banking Corporation (ASX:WBCPJ)
Australia flag Australia · Delayed Price · Currency is AUD · Note
101.87
-0.28 (-0.27%)
Last updated: Apr 29, 2026, 3:23 PM AEST

Westpac Banking Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026101.82101.98101.60101.77--0.37%20,085
Apr 28, 2026101.75102.38101.66102.15-0.27%27,581
Apr 27, 2026101.70101.88101.66101.87-0.20%9,933
Apr 24, 2026101.90101.90101.67101.67--0.18%11,217
Apr 23, 2026101.73102.00101.71101.85-0.18%9,367
Apr 22, 2026101.95102.24101.67101.67--0.26%11,464
Apr 21, 2026102.04102.22101.90101.93--0.32%16,585
Apr 20, 2026101.72102.26101.72102.26-0.13%9,063
Apr 17, 2026101.76102.13101.75102.13-0.47%9,863
Apr 16, 2026101.80102.10101.60101.65--0.15%12,758
Apr 15, 2026101.89101.99101.55101.80-0.27%9,175
Apr 14, 2026101.43101.98101.43101.52--0.03%13,900
Apr 13, 2026101.79101.79101.54101.55-0.04%11,944
Apr 10, 2026101.72101.83101.40101.51--0.38%14,017
Apr 9, 2026102.01102.01101.65101.90--0.10%24,606
Apr 8, 2026101.87102.28101.86102.00-0.05%24,480
Apr 7, 2026101.88102.13101.70101.95-0.19%30,117
Apr 2, 2026101.50101.87101.48101.76-0.29%22,824
Apr 1, 2026101.43101.70101.43101.46-0.06%11,072
Mar 31, 2026101.70101.70101.27101.40--0.44%37,939
Mar 30, 2026102.08102.14101.52101.85--12,922
Mar 27, 2026101.88102.00101.82101.85-0.03%8,333
Mar 26, 2026101.65101.90101.50101.82--0.32%4,712
Mar 25, 2026102.10102.15101.60102.15--0.05%11,239
Mar 24, 2026101.41102.20101.40102.20-0.94%6,310
Mar 23, 2026101.96101.96101.25101.25--0.77%13,735
Mar 20, 2026101.91102.04101.80102.04-0.21%7,704
Mar 19, 2026101.76101.99101.76101.83-0.12%13,459
Mar 18, 2026101.45101.82101.38101.71-0.26%11,247
Mar 17, 2026101.58101.81101.40101.45--0.20%14,473
Mar 16, 2026101.67101.81101.44101.65-0.36%9,522
Mar 13, 2026101.66101.66101.29101.29--0.44%9,818
Mar 12, 2026101.85102.19101.55101.74--1.61%13,025
Mar 11, 2026103.20103.50103.07103.40-0.37%18,639
Mar 10, 2026102.78103.14102.78103.02-0.25%14,620
Mar 9, 2026103.20103.20102.76102.76--0.45%8,007
Mar 6, 2026103.10103.25103.07103.22-0.06%8,853
Mar 5, 2026103.10103.19103.03103.16-0.05%6,212
Mar 4, 2026103.32103.35103.10103.11--0.18%18,091
Mar 3, 2026103.25103.35103.03103.30-0.02%11,880
Mar 2, 2026103.03103.29103.03103.28-0.25%7,449
Feb 27, 2026103.00103.20103.00103.02-0.03%7,275
Feb 26, 2026102.98103.16102.98102.99-0.03%5,944
Feb 25, 2026102.86103.08102.86102.96--11,437
Feb 24, 2026102.91103.04102.85102.96--0.23%9,556
Feb 23, 2026103.39103.39102.86103.20--0.06%8,087
Feb 20, 2026103.19103.29103.19103.26--0.14%12,520
Feb 19, 2026103.20103.40103.20103.40-0.03%7,143
Feb 18, 2026103.20103.45103.17103.37--0.06%15,039
Feb 17, 2026103.20103.44103.15103.43--0.04%12,001
Feb 16, 2026103.33103.47103.20103.47-0.21%11,652
Feb 13, 2026103.05103.27102.99103.25-0.16%7,499
Feb 12, 2026103.14103.15102.74103.08-0.04%5,559
Feb 11, 2026102.70103.04102.69103.04-0.41%8,998
Feb 10, 2026102.96102.99102.61102.62--0.32%11,534
Feb 9, 2026102.99103.14102.87102.95--0.24%9,122
Feb 6, 2026103.06103.20102.96103.20-0.15%18,619
Feb 5, 2026102.86103.05102.85103.05-0.10%17,245
Feb 4, 2026102.61102.95102.61102.95-0.34%6,306
Feb 3, 2026102.61102.88102.49102.60--0.12%6,024
Feb 2, 2026102.83102.83102.46102.72--0.11%4,103
Jan 30, 2026102.56102.84102.55102.83-0.05%6,306
Jan 29, 2026102.54102.78102.53102.78-0.13%17,741
Jan 28, 2026102.50102.77102.50102.65-0.02%6,588
Jan 27, 2026102.56102.63102.46102.63-0.17%4,299
Jan 23, 2026102.56102.56102.46102.46--0.19%13,081
Jan 22, 2026102.40102.69102.40102.65-0.29%27,153
Jan 21, 2026102.44102.54102.31102.35--0.11%10,654
Jan 20, 2026102.40102.47102.29102.46-0.06%6,116
Jan 19, 2026102.31102.40102.27102.40-0.14%7,022
Jan 16, 2026102.49102.49102.19102.26--0.22%8,206
Jan 15, 2026102.25102.49102.20102.49-0.14%3,488
Jan 14, 2026102.53102.53102.21102.35--0.18%4,896
Jan 13, 2026102.41102.53102.26102.53-0.04%4,982
Jan 12, 2026102.20102.70102.14102.49-0.28%10,247
Jan 9, 2026102.15102.37102.15102.20--0.19%11,613
Jan 8, 2026102.20102.39102.14102.39-0.04%3,359
Jan 7, 2026102.20102.39102.12102.35-0.06%3,458
Jan 6, 2026102.51102.51102.17102.29--0.23%3,730
Jan 5, 2026102.34102.53102.15102.53-0.13%4,140
Jan 2, 2026102.11102.53102.11102.40--0.09%984
Dec 31, 2025102.53102.53102.30102.49--1,865
Dec 30, 2025102.33102.55102.26102.49-0.21%3,894
Dec 29, 2025102.03102.45102.03102.28-0.09%2,379
Dec 24, 2025102.22102.44102.07102.19--0.23%4,378
Dec 23, 2025102.23102.58101.89102.43-0.12%23,474
Dec 22, 2025102.10102.31101.85102.31-0.27%15,045
Dec 19, 2025101.90102.07101.79102.03-0.18%22,380
Dec 18, 2025101.98102.08101.81101.85--0.23%15,650
Dec 17, 2025102.05102.10101.95102.08--0.02%28,838
Dec 16, 2025102.20102.20101.94102.10--0.10%15,815
Dec 15, 2025102.15102.26102.15102.20--0.04%9,320
Dec 12, 2025102.20102.34102.11102.24-0.13%7,874
Dec 11, 2025102.44102.50102.07102.11--1.49%21,926
Dec 10, 2025103.35103.65103.35103.65-0.19%10,322
Dec 9, 2025103.68103.68103.10103.45--0.24%13,884
Dec 8, 2025103.70103.70103.31103.70--0.02%15,733
Dec 5, 2025103.80103.85103.39103.72--0.13%9,133
Dec 4, 2025103.70103.86103.44103.86-0.12%8,118
Dec 3, 2025103.60103.78103.41103.74-0.05%5,082