Westpac Banking Corporation (ASX:WBCPK)
Australia
· Delayed Price · Currency is AUD · Note103.21
-0.04 (-0.04%)
At close: Apr 29, 2026
Westpac Banking Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 103.00 | 103.21 | 102.85 | 103.21 | - | -0.04% | 12,231 |
| Apr 28, 2026 | 103.02 | 103.25 | 103.00 | 103.25 | - | 0.23% | 15,149 |
| Apr 27, 2026 | 103.10 | 103.38 | 103.01 | 103.01 | - | -0.09% | 8,643 |
| Apr 24, 2026 | 103.18 | 103.21 | 103.00 | 103.10 | - | -0.09% | 4,131 |
| Apr 23, 2026 | 103.01 | 103.30 | 103.00 | 103.19 | - | -0.11% | 12,367 |
| Apr 22, 2026 | 103.13 | 103.30 | 103.02 | 103.30 | - | -0.07% | 8,140 |
| Apr 21, 2026 | 103.01 | 103.40 | 103.00 | 103.37 | - | 0.22% | 9,277 |
| Apr 20, 2026 | 103.05 | 103.14 | 102.83 | 103.14 | - | 0.09% | 7,835 |
| Apr 17, 2026 | 102.56 | 103.09 | 102.56 | 103.05 | - | 0.52% | 12,365 |
| Apr 16, 2026 | 102.84 | 103.00 | 102.52 | 102.52 | - | -0.45% | 8,684 |
| Apr 15, 2026 | 102.83 | 103.08 | 102.72 | 102.98 | - | 0.15% | 11,689 |
| Apr 14, 2026 | 103.14 | 103.14 | 102.71 | 102.83 | - | -0.20% | 5,318 |
| Apr 13, 2026 | 102.89 | 103.70 | 102.89 | 103.04 | - | -0.17% | 4,960 |
| Apr 10, 2026 | 102.82 | 103.87 | 102.82 | 103.22 | - | 0.12% | 12,791 |
| Apr 9, 2026 | 102.93 | 103.19 | 102.90 | 103.10 | - | 0.01% | 15,806 |
| Apr 8, 2026 | 102.85 | 103.31 | 102.80 | 103.09 | - | 0.14% | 4,831 |
| Apr 7, 2026 | 102.81 | 103.27 | 102.81 | 102.95 | - | 0.05% | 9,908 |
| Apr 2, 2026 | 102.80 | 103.17 | 102.80 | 102.90 | - | 0.10% | 6,348 |
| Apr 1, 2026 | 103.21 | 103.26 | 102.80 | 102.80 | - | -0.39% | 9,355 |
| Mar 31, 2026 | 103.01 | 103.26 | 102.90 | 103.20 | - | 0.12% | 10,982 |
| Mar 30, 2026 | 103.15 | 103.43 | 102.87 | 103.08 | - | -0.02% | 8,732 |
| Mar 27, 2026 | 103.12 | 103.45 | 102.86 | 103.10 | - | 0.10% | 7,166 |
| Mar 26, 2026 | 103.25 | 103.45 | 102.93 | 103.00 | - | -0.17% | 7,402 |
| Mar 25, 2026 | 102.88 | 103.37 | 102.88 | 103.18 | - | -0.07% | 3,356 |
| Mar 24, 2026 | 102.75 | 103.25 | 102.75 | 103.25 | - | 0.32% | 13,136 |
| Mar 23, 2026 | 102.93 | 103.00 | 102.59 | 102.92 | - | -0.37% | 9,913 |
| Mar 20, 2026 | 103.00 | 103.30 | 103.00 | 103.30 | - | 0.24% | 8,266 |
| Mar 19, 2026 | 103.80 | 103.80 | 103.05 | 103.05 | - | -0.21% | 14,291 |
| Mar 18, 2026 | 103.30 | 103.49 | 103.25 | 103.27 | - | -0.22% | 4,377 |
| Mar 17, 2026 | 103.37 | 103.82 | 103.30 | 103.50 | - | 0.14% | 8,544 |
| Mar 16, 2026 | 103.68 | 103.94 | 103.18 | 103.36 | - | -0.25% | 2,851 |
| Mar 13, 2026 | 103.99 | 103.99 | 103.62 | 103.62 | - | -0.49% | 3,827 |
| Mar 12, 2026 | 103.80 | 104.16 | 103.05 | 104.13 | - | -0.69% | 8,440 |
| Mar 11, 2026 | 104.60 | 104.91 | 104.50 | 104.85 | - | 0.24% | 12,139 |
| Mar 10, 2026 | 104.60 | 104.78 | 104.46 | 104.60 | - | -0.08% | 5,196 |
| 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 |