Westpac Banking Corporation (ASX:WBCPK)
Australia
· Delayed Price · Currency is AUD · Note104.52
-0.16 (-0.15%)
At close: Mar 10, 2026
Westpac Banking Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 104.60 | 104.78 | 104.50 | 104.50 | - | -0.17% | 2,784 |
| Mar 9, 2026 | 104.99 | 104.99 | 104.68 | 104.68 | - | -0.30% | 4,765 |
| Mar 6, 2026 | 104.62 | 104.99 | 104.61 | 104.99 | - | 0.08% | 5,135 |
| Mar 5, 2026 | 104.79 | 104.91 | 104.54 | 104.91 | - | 0.30% | 8,118 |
| Mar 4, 2026 | 104.40 | 104.83 | 104.40 | 104.60 | - | 0.19% | 4,989 |
| Mar 3, 2026 | 104.69 | 104.88 | 104.27 | 104.40 | - | -0.37% | 8,120 |
| Mar 2, 2026 | 104.50 | 104.78 | 104.20 | 104.78 | - | 0.31% | 14,457 |
| Feb 27, 2026 | 104.72 | 104.90 | 104.40 | 104.46 | - | -0.40% | 8,305 |
| Feb 26, 2026 | 104.64 | 104.88 | 104.50 | 104.88 | - | 0.46% | 6,756 |
| Feb 25, 2026 | 104.28 | 104.69 | 104.28 | 104.40 | - | -0.28% | 2,874 |
| Feb 24, 2026 | 104.26 | 104.78 | 104.11 | 104.69 | - | 0.09% | 15,375 |
| Feb 23, 2026 | 104.73 | 104.93 | 104.25 | 104.60 | - | -0.13% | 11,691 |
| Feb 20, 2026 | 104.45 | 104.75 | 104.23 | 104.74 | - | 0.06% | 12,542 |
| Feb 19, 2026 | 104.89 | 104.89 | 104.34 | 104.68 | - | 0.05% | 11,668 |
| Feb 18, 2026 | 104.77 | 104.97 | 104.29 | 104.63 | - | -0.28% | 19,140 |
| Feb 17, 2026 | 104.75 | 105.17 | 104.64 | 104.92 | - | 0.39% | 8,986 |
| Feb 16, 2026 | 104.90 | 105.07 | 104.51 | 104.51 | - | -0.37% | 13,368 |
| Feb 13, 2026 | 104.80 | 105.15 | 104.80 | 104.90 | - | 0.10% | 9,279 |
| Feb 12, 2026 | 105.14 | 105.14 | 104.75 | 104.80 | - | -0.33% | 25,264 |
| Feb 11, 2026 | 104.96 | 105.25 | 104.75 | 105.15 | - | -0.13% | 8,447 |
| Feb 10, 2026 | 105.17 | 105.37 | 105.03 | 105.29 | - | -0.19% | 7,396 |
| Feb 9, 2026 | 105.23 | 105.67 | 105.23 | 105.49 | - | -0.22% | 2,622 |
| Feb 6, 2026 | 105.13 | 105.73 | 104.83 | 105.73 | - | -0.13% | 7,303 |
| Feb 5, 2026 | 105.41 | 105.86 | 105.11 | 105.86 | - | 0.44% | 8,665 |
| Feb 4, 2026 | 105.40 | 105.85 | 104.89 | 105.40 | - | -0.08% | 7,157 |
| Feb 3, 2026 | 104.92 | 105.64 | 104.65 | 105.48 | - | 0.51% | 10,786 |
| Feb 2, 2026 | 104.88 | 104.94 | 104.64 | 104.94 | - | -0.31% | 4,385 |
| Jan 30, 2026 | 105.97 | 105.97 | 104.67 | 105.27 | - | -0.67% | 4,740 |
| Jan 29, 2026 | 104.26 | 105.99 | 104.25 | 105.98 | - | 1.45% | 9,231 |
| Jan 28, 2026 | 104.30 | 104.47 | 104.02 | 104.47 | - | 0.21% | 7,805 |
| Jan 27, 2026 | 104.26 | 104.68 | 104.25 | 104.25 | - | -0.43% | 5,668 |
| Jan 23, 2026 | 104.43 | 104.93 | 104.00 | 104.70 | - | - | 6,065 |
| Jan 22, 2026 | 104.64 | 104.92 | 104.41 | 104.70 | - | 0.06% | 3,198 |
| Jan 21, 2026 | 104.65 | 104.71 | 104.12 | 104.64 | - | 0.02% | 9,668 |
| Jan 20, 2026 | 104.22 | 104.81 | 104.18 | 104.62 | - | 0.11% | 10,090 |
| Jan 19, 2026 | 104.20 | 104.50 | 104.03 | 104.50 | - | 0.29% | 7,229 |
| Jan 16, 2026 | 104.21 | 104.21 | 103.98 | 104.20 | - | -0.33% | 4,771 |
| Jan 15, 2026 | 104.39 | 104.54 | 103.48 | 104.54 | - | 0.08% | 4,537 |
| Jan 14, 2026 | 104.01 | 104.46 | 103.93 | 104.46 | - | 0.34% | 4,308 |
| Jan 13, 2026 | 104.06 | 104.37 | 103.99 | 104.11 | - | 0.11% | 4,968 |
| Jan 12, 2026 | 104.30 | 104.30 | 103.99 | 104.00 | - | -0.48% | 3,712 |
| Jan 9, 2026 | 104.69 | 104.69 | 104.06 | 104.50 | - | - | 6,146 |
| Jan 8, 2026 | 104.80 | 104.87 | 103.88 | 104.50 | - | -0.43% | 6,984 |
| Jan 7, 2026 | 104.50 | 104.95 | 104.50 | 104.95 | - | 0.01% | 6,398 |
| Jan 6, 2026 | 104.48 | 104.95 | 104.45 | 104.94 | - | 0.44% | 4,650 |
| Jan 5, 2026 | 104.48 | 104.50 | 104.00 | 104.48 | - | 0.22% | 5,107 |
| Jan 2, 2026 | 104.55 | 104.55 | 103.97 | 104.25 | - | -0.29% | 464 |
| Dec 31, 2025 | 104.28 | 104.95 | 104.28 | 104.55 | - | -0.14% | 995 |
| Dec 30, 2025 | 104.48 | 104.70 | 104.40 | 104.70 | - | 0.38% | 1,313 |
| Dec 29, 2025 | 104.42 | 104.80 | 104.30 | 104.30 | - | -0.11% | 3,737 |
| Dec 24, 2025 | 104.21 | 104.73 | 104.00 | 104.42 | - | -0.10% | 4,488 |
| Dec 23, 2025 | 103.78 | 104.52 | 103.78 | 104.52 | - | 0.69% | 9,267 |
| Dec 22, 2025 | 103.80 | 104.00 | 103.56 | 103.80 | - | -0.18% | 8,757 |
| Dec 19, 2025 | 103.74 | 103.99 | 103.64 | 103.99 | - | 0.42% | 6,439 |
| Dec 18, 2025 | 103.48 | 103.79 | 103.20 | 103.55 | - | -0.23% | 13,258 |
| Dec 17, 2025 | 103.45 | 103.80 | 103.45 | 103.79 | - | 0.14% | 12,387 |
| Dec 16, 2025 | 103.42 | 103.64 | 103.20 | 103.64 | - | 0.21% | 10,670 |
| Dec 15, 2025 | 103.41 | 103.64 | 103.37 | 103.42 | - | 0.16% | 8,259 |
| Dec 12, 2025 | 103.75 | 103.75 | 103.25 | 103.25 | - | -0.61% | 9,666 |
| Dec 11, 2025 | 103.60 | 103.97 | 103.38 | 103.88 | - | -0.65% | 9,631 |
| Dec 10, 2025 | 104.50 | 104.67 | 104.30 | 104.56 | - | 0.08% | 12,556 |
| Dec 9, 2025 | 104.56 | 104.70 | 104.41 | 104.48 | - | 0.21% | 5,912 |
| Dec 8, 2025 | 104.48 | 104.58 | 104.27 | 104.27 | - | -0.21% | 4,130 |
| Dec 5, 2025 | 104.51 | 104.51 | 104.27 | 104.49 | - | - | 11,613 |
| Dec 4, 2025 | 104.98 | 104.98 | 104.22 | 104.49 | - | -0.57% | 11,716 |
| Dec 3, 2025 | 104.82 | 105.21 | 104.82 | 105.09 | - | -0.11% | 4,395 |
| Dec 2, 2025 | 104.50 | 105.21 | 104.50 | 105.21 | - | -0.05% | 15,042 |
| Dec 1, 2025 | 104.28 | 105.28 | 104.16 | 105.26 | - | 0.78% | 21,966 |
| Nov 28, 2025 | 104.83 | 104.83 | 104.15 | 104.45 | - | -0.37% | 12,347 |
| Nov 27, 2025 | 104.32 | 104.84 | 104.19 | 104.84 | - | 0.10% | 5,403 |
| Nov 26, 2025 | 104.42 | 104.74 | 104.36 | 104.74 | - | 0.33% | 6,010 |
| Nov 25, 2025 | 104.95 | 104.95 | 104.39 | 104.40 | - | -0.53% | 7,519 |
| Nov 24, 2025 | 105.39 | 105.39 | 104.50 | 104.96 | - | -0.41% | 6,104 |
| Nov 21, 2025 | 104.28 | 105.44 | 104.11 | 105.39 | - | 1.06% | 10,874 |
| Nov 20, 2025 | 104.50 | 104.50 | 104.10 | 104.28 | - | -0.06% | 7,823 |
| Nov 19, 2025 | 104.66 | 104.99 | 104.34 | 104.34 | - | -0.69% | 9,048 |
| Nov 18, 2025 | 104.90 | 105.07 | 104.55 | 105.07 | - | 0.16% | 5,854 |
| Nov 17, 2025 | 104.38 | 104.98 | 104.15 | 104.90 | - | 0.24% | 6,576 |
| Nov 14, 2025 | 104.25 | 104.65 | 104.11 | 104.65 | - | 0.38% | 6,921 |
| Nov 13, 2025 | 104.90 | 104.90 | 104.24 | 104.25 | - | -0.53% | 5,656 |
| Nov 12, 2025 | 104.35 | 104.81 | 104.02 | 104.81 | - | 0.44% | 6,005 |
| Nov 11, 2025 | 104.20 | 104.87 | 104.20 | 104.35 | - | -0.03% | 5,872 |
| Nov 10, 2025 | 104.38 | 104.38 | 104.00 | 104.38 | - | 0.30% | 10,719 |
| Nov 7, 2025 | 104.12 | 104.15 | 104.07 | 104.07 | - | 0.02% | 10,613 |
| Nov 6, 2025 | 104.05 | 104.40 | 104.01 | 104.05 | - | 0.05% | 14,018 |
| Nov 5, 2025 | 104.15 | 104.30 | 104.00 | 104.00 | - | -0.23% | 3,168 |
| Nov 4, 2025 | 104.15 | 104.30 | 104.10 | 104.24 | - | -0.02% | 5,006 |
| Nov 3, 2025 | 103.89 | 104.38 | 103.82 | 104.26 | - | 0.25% | 17,547 |
| Oct 31, 2025 | 104.10 | 104.20 | 103.86 | 104.00 | - | -0.24% | 15,659 |
| Oct 30, 2025 | 103.75 | 104.25 | 103.75 | 104.25 | - | 0.44% | 8,760 |
| Oct 29, 2025 | 103.63 | 103.99 | 103.63 | 103.79 | - | -0.01% | 7,324 |
| Oct 28, 2025 | 103.77 | 103.99 | 103.75 | 103.80 | - | - | 6,526 |
| Oct 27, 2025 | 104.20 | 104.20 | 103.79 | 103.80 | - | -0.34% | 10,021 |
| Oct 24, 2025 | 103.83 | 104.15 | 103.76 | 104.15 | - | 0.16% | 8,984 |
| Oct 23, 2025 | 103.78 | 104.03 | 103.77 | 103.98 | - | -0.31% | 3,586 |
| Oct 22, 2025 | 104.01 | 104.30 | 103.77 | 104.30 | - | 0.26% | 6,379 |
| Oct 21, 2025 | 103.89 | 104.09 | 103.75 | 104.03 | - | 0.13% | 4,033 |
| Oct 20, 2025 | 104.00 | 104.00 | 103.66 | 103.89 | - | -0.11% | 13,251 |
| Oct 17, 2025 | 103.86 | 104.00 | 103.76 | 104.00 | - | - | 10,051 |
| Oct 16, 2025 | 104.03 | 104.25 | 103.86 | 104.00 | - | -0.34% | 4,936 |