Westpac Banking Corporation (NZE:WBC)
New Zealand
· Delayed Price · Currency is NZD 47.20
-1.30 (-2.68%)
At close: Mar 9, 2026
Westpac Banking Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 49.90 | 49.90 | 48.40 | 48.50 | 48.50 | -2.88% | 4,831 |
| Mar 5, 2026 | 49.40 | 49.94 | 48.70 | 49.94 | 49.94 | 0.89% | 8,991 |
| Mar 4, 2026 | 49.50 | 49.53 | 48.80 | 49.50 | 49.50 | -0.32% | 5,338 |
| Mar 3, 2026 | 49.63 | 49.99 | 49.56 | 49.66 | 49.66 | 0.06% | 7,160 |
| Mar 2, 2026 | 50.68 | 50.68 | 48.60 | 49.63 | 49.63 | -2.15% | 13,184 |
| Feb 27, 2026 | 51.09 | 51.12 | 50.47 | 50.72 | 50.72 | -0.74% | 11,717 |
| Feb 26, 2026 | 50.99 | 51.20 | 50.51 | 51.10 | 51.10 | 0.20% | 15,011 |
| Feb 25, 2026 | 50.76 | 51.22 | 50.09 | 51.00 | 51.00 | 0.43% | 16,920 |
| Feb 24, 2026 | 49.65 | 50.78 | 49.55 | 50.78 | 50.78 | 2.28% | 5,777 |
| Feb 23, 2026 | 50.00 | 50.83 | 49.53 | 49.65 | 49.65 | -0.70% | 16,755 |
| Feb 20, 2026 | 49.59 | 50.00 | 49.00 | 50.00 | 50.00 | 0.81% | 18,146 |
| Feb 19, 2026 | 48.25 | 50.12 | 48.25 | 49.60 | 49.60 | 2.80% | 34,440 |
| Feb 18, 2026 | 47.24 | 48.70 | 47.24 | 48.25 | 48.25 | 2.14% | 16,818 |
| Feb 17, 2026 | 47.97 | 47.98 | 47.24 | 47.24 | 47.24 | -1.03% | 11,482 |
| Feb 16, 2026 | 47.50 | 47.73 | 46.91 | 47.73 | 47.73 | 0.27% | 11,279 |
| Feb 13, 2026 | 48.89 | 49.45 | 47.05 | 47.60 | 47.60 | -2.64% | 28,635 |
| Feb 12, 2026 | 47.50 | 49.05 | 47.49 | 48.89 | 48.89 | 3.45% | 12,594 |
| Feb 11, 2026 | 46.11 | 47.42 | 46.11 | 47.26 | 47.26 | 3.12% | 8,421 |
| Feb 10, 2026 | 46.90 | 46.90 | 45.83 | 45.83 | 45.83 | -1.97% | 9,685 |
| Feb 9, 2026 | 46.50 | 46.80 | 46.20 | 46.75 | 46.75 | 0.13% | 20,383 |
| Feb 5, 2026 | 46.74 | 46.74 | 46.26 | 46.69 | 46.69 | 0.13% | 16,682 |
| Feb 4, 2026 | 45.39 | 46.63 | 44.61 | 46.63 | 46.63 | 2.15% | 17,166 |
| Feb 3, 2026 | 45.14 | 45.75 | 44.84 | 45.65 | 45.65 | 1.81% | 13,871 |
| Feb 2, 2026 | 44.98 | 45.55 | 44.30 | 44.84 | 44.84 | -0.82% | 14,758 |
| Jan 30, 2026 | 44.89 | 45.34 | 44.32 | 45.21 | 45.21 | 0.71% | 21,311 |
| Jan 29, 2026 | 45.30 | 45.30 | 44.50 | 44.89 | 44.89 | -0.86% | 8,944 |
| Jan 28, 2026 | 45.00 | 45.39 | 45.00 | 45.28 | 45.28 | 0.62% | 9,548 |
| Jan 27, 2026 | 44.84 | 45.20 | 44.68 | 45.00 | 45.00 | 0.29% | 20,222 |
| Jan 26, 2026 | 45.14 | 45.24 | 44.87 | 44.87 | 44.87 | -0.18% | 357 |
| Jan 23, 2026 | 45.10 | 45.22 | 44.62 | 44.95 | 44.95 | -0.09% | 9,174 |
| Jan 22, 2026 | 44.01 | 44.99 | 44.01 | 44.99 | 44.99 | 2.27% | 10,973 |
| Jan 21, 2026 | 45.07 | 45.07 | 43.95 | 43.99 | 43.99 | -1.61% | 7,352 |
| Jan 20, 2026 | 45.00 | 45.00 | 44.51 | 44.71 | 44.71 | -0.84% | 6,703 |
| Jan 19, 2026 | 45.49 | 45.49 | 45.02 | 45.09 | 45.09 | -1.40% | 3,126 |
| Jan 16, 2026 | 44.53 | 45.85 | 44.53 | 45.73 | 45.73 | 2.79% | 15,166 |
| Jan 15, 2026 | 44.41 | 44.80 | 44.39 | 44.49 | 44.49 | 0.25% | 7,634 |
| Jan 14, 2026 | 43.99 | 45.00 | 43.99 | 44.38 | 44.38 | -1.07% | 19,930 |
| Jan 13, 2026 | 44.48 | 45.16 | 44.44 | 44.86 | 44.86 | 0.85% | 11,214 |
| Jan 12, 2026 | 44.10 | 44.69 | 44.06 | 44.48 | 44.48 | 0.72% | 5,172 |
| Jan 9, 2026 | 44.34 | 44.40 | 44.16 | 44.16 | 44.16 | -0.41% | 4,317 |
| Jan 8, 2026 | 43.80 | 44.34 | 43.61 | 44.34 | 44.34 | 1.23% | 6,970 |
| Jan 7, 2026 | 44.21 | 44.50 | 43.80 | 43.80 | 43.80 | -0.77% | 8,720 |
| Jan 6, 2026 | 45.50 | 45.50 | 44.00 | 44.14 | 44.14 | -2.60% | 3,058 |
| Jan 5, 2026 | 45.20 | 45.50 | 45.11 | 45.32 | 45.32 | 0.22% | 11,393 |
| Dec 31, 2025 | 44.30 | 45.22 | 44.30 | 45.22 | 45.22 | 1.23% | 2,487 |
| Dec 30, 2025 | 45.02 | 45.15 | 44.67 | 44.67 | 44.67 | -0.82% | 8,827 |
| Dec 29, 2025 | 44.80 | 45.04 | 44.78 | 45.04 | 45.04 | 1.21% | 9,943 |
| Dec 24, 2025 | 45.39 | 45.39 | 44.50 | 44.50 | 44.50 | -2.09% | 2,753 |
| Dec 23, 2025 | 44.85 | 45.45 | 44.27 | 45.45 | 45.45 | 2.34% | 9,526 |
| Dec 22, 2025 | 44.15 | 44.77 | 44.15 | 44.41 | 44.41 | -0.11% | 7,419 |
| Dec 19, 2025 | 43.76 | 44.53 | 43.65 | 44.46 | 44.46 | 1.62% | 28,371 |
| Dec 18, 2025 | 43.82 | 43.93 | 43.01 | 43.75 | 43.75 | - | 7,259 |
| Dec 17, 2025 | 44.23 | 44.23 | 43.75 | 43.75 | 43.75 | -1.11% | 18,072 |
| Dec 16, 2025 | 44.45 | 45.17 | 44.19 | 44.24 | 44.24 | -0.72% | 8,042 |
| Dec 15, 2025 | 44.20 | 44.75 | 44.05 | 44.56 | 44.56 | 0.13% | 6,803 |
| Dec 12, 2025 | 43.79 | 44.50 | 43.79 | 44.50 | 44.50 | 1.62% | 10,326 |
| Dec 11, 2025 | 43.50 | 43.86 | 43.50 | 43.79 | 43.79 | 0.90% | 19,141 |
| Dec 10, 2025 | 43.28 | 43.68 | 43.28 | 43.40 | 43.40 | 0.23% | 18,436 |
| Dec 9, 2025 | 43.78 | 43.78 | 43.22 | 43.30 | 43.30 | -1.10% | 9,043 |
| Dec 8, 2025 | 43.23 | 44.12 | 43.23 | 43.78 | 43.78 | 1.27% | 18,928 |
| Dec 5, 2025 | 43.18 | 43.57 | 42.85 | 43.23 | 43.23 | 0.05% | 9,419 |
| Dec 4, 2025 | 42.70 | 43.21 | 42.58 | 43.21 | 43.21 | 1.10% | 1,698 |
| Dec 3, 2025 | 42.41 | 42.89 | 42.38 | 42.74 | 42.74 | 0.78% | 3,323 |
| Dec 2, 2025 | 42.19 | 43.04 | 42.19 | 42.41 | 42.41 | 0.59% | 7,012 |
| Dec 1, 2025 | 42.80 | 42.94 | 42.16 | 42.16 | 42.16 | -1.84% | 5,307 |
| Nov 28, 2025 | 42.95 | 43.27 | 42.95 | 42.95 | 42.95 | - | 2,887 |
| Nov 27, 2025 | 43.00 | 43.40 | 42.95 | 42.95 | 42.95 | -0.12% | 10,009 |
| Nov 26, 2025 | 43.44 | 44.00 | 43.00 | 43.00 | 43.00 | -0.62% | 13,406 |
| Nov 25, 2025 | 43.70 | 43.81 | 43.24 | 43.27 | 43.27 | -0.98% | 11,558 |
| Nov 24, 2025 | 43.35 | 43.70 | 43.18 | 43.70 | 43.70 | 1.51% | 9,813 |
| Nov 21, 2025 | 43.35 | 43.35 | 42.73 | 43.05 | 43.05 | -0.69% | 12,331 |
| Nov 20, 2025 | 43.30 | 43.70 | 43.09 | 43.35 | 43.35 | 0.12% | 6,361 |
| Nov 19, 2025 | 43.10 | 43.54 | 43.00 | 43.30 | 43.30 | 0.12% | 5,388 |
| Nov 18, 2025 | 44.50 | 44.50 | 43.25 | 43.25 | 43.25 | -2.81% | 6,749 |
| Nov 17, 2025 | 44.62 | 45.09 | 44.50 | 44.50 | 44.50 | -0.27% | 5,369 |
| Nov 14, 2025 | 45.33 | 45.33 | 44.62 | 44.62 | 44.62 | -1.50% | 13,276 |
| Nov 13, 2025 | 46.70 | 46.70 | 45.23 | 45.30 | 45.30 | -2.98% | 18,492 |
| Nov 12, 2025 | 46.44 | 46.72 | 46.01 | 46.69 | 46.69 | 0.58% | 21,229 |
| Nov 11, 2025 | 44.50 | 46.48 | 44.50 | 46.42 | 46.42 | 4.08% | 47,640 |
| Nov 10, 2025 | 45.00 | 45.63 | 44.60 | 44.60 | 44.60 | -0.29% | 15,611 |
| Nov 7, 2025 | 45.19 | 45.76 | 44.73 | 44.73 | 44.73 | -1.28% | 16,062 |
| Nov 6, 2025 | 45.51 | 45.73 | 45.15 | 45.31 | 45.31 | -2.03% | 28,323 |
| Nov 5, 2025 | 45.70 | 47.05 | 45.70 | 46.25 | 45.37 | 0.59% | 35,286 |
| Nov 4, 2025 | 45.40 | 46.17 | 45.18 | 45.98 | 45.10 | 1.28% | 36,521 |
| Nov 3, 2025 | 44.21 | 45.74 | 43.81 | 45.40 | 44.53 | 3.77% | 15,976 |
| Oct 31, 2025 | 44.45 | 44.45 | 43.75 | 43.75 | 42.91 | -0.91% | 4,631 |
| Oct 30, 2025 | 43.51 | 44.23 | 43.41 | 44.15 | 43.31 | 0.98% | 3,135 |
| Oct 29, 2025 | 44.99 | 44.99 | 43.72 | 43.72 | 42.88 | -2.84% | 8,489 |
| Oct 28, 2025 | 43.82 | 45.49 | 43.54 | 45.00 | 44.14 | 2.72% | 20,478 |
| Oct 24, 2025 | 44.64 | 44.64 | 43.81 | 43.81 | 42.97 | -1.08% | 12,410 |
| Oct 23, 2025 | 44.30 | 44.30 | 44.00 | 44.29 | 43.44 | 0.09% | 9,955 |
| Oct 22, 2025 | 44.20 | 44.30 | 44.01 | 44.25 | 43.40 | -0.87% | 8,346 |
| Oct 21, 2025 | 44.50 | 44.68 | 43.90 | 44.64 | 43.79 | 0.34% | 7,741 |
| Oct 20, 2025 | 43.70 | 44.49 | 43.70 | 44.49 | 43.64 | 1.74% | 5,954 |
| Oct 17, 2025 | 45.44 | 45.44 | 43.73 | 43.73 | 42.89 | -3.89% | 10,128 |
| Oct 16, 2025 | 44.10 | 45.50 | 44.00 | 45.50 | 44.63 | 2.89% | 11,126 |
| Oct 15, 2025 | 43.52 | 44.48 | 43.52 | 44.22 | 43.38 | 1.87% | 8,718 |
| Oct 14, 2025 | 44.46 | 44.46 | 43.26 | 43.41 | 42.58 | -1.92% | 7,393 |
| Oct 13, 2025 | 44.50 | 44.50 | 44.23 | 44.26 | 43.41 | -0.56% | 8,707 |
| Oct 10, 2025 | 44.60 | 44.91 | 44.45 | 44.51 | 43.66 | -1.96% | 9,870 |