Westpac Banking Corporation (NZE:WBC)
New Zealand
· Delayed Price · Currency is NZD 47.11
0.00 (0.00%)
Apr 29, 2026, 10:25 AM NZST
Westpac Banking Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 47.49 | 47.49 | 46.95 | 47.11 | 47.11 | -0.80% | 7,593 |
| Apr 24, 2026 | 47.50 | 47.66 | 47.20 | 47.49 | 47.49 | -0.02% | 4,795 |
| Apr 23, 2026 | 47.67 | 47.80 | 47.00 | 47.50 | 47.50 | -0.36% | 8,986 |
| Apr 22, 2026 | 48.53 | 48.75 | 47.67 | 47.67 | 47.67 | -1.77% | 5,792 |
| Apr 21, 2026 | 48.50 | 48.72 | 47.92 | 48.53 | 48.53 | 0.17% | 5,039 |
| Apr 20, 2026 | 48.32 | 48.52 | 47.70 | 48.45 | 48.45 | 0.31% | 13,509 |
| Apr 17, 2026 | 48.60 | 48.69 | 48.00 | 48.30 | 48.30 | -0.60% | 10,814 |
| Apr 16, 2026 | 49.76 | 49.85 | 48.45 | 48.59 | 48.59 | -1.98% | 8,551 |
| Apr 15, 2026 | 50.20 | 50.30 | 49.54 | 49.57 | 49.57 | -1.16% | 1,790 |
| Apr 14, 2026 | 51.30 | 51.50 | 49.20 | 50.15 | 50.15 | -2.32% | 21,201 |
| Apr 13, 2026 | 52.15 | 52.15 | 51.27 | 51.34 | 51.34 | -1.93% | 2,417 |
| Apr 10, 2026 | 51.20 | 52.35 | 51.09 | 52.35 | 52.35 | 2.05% | 27,380 |
| Apr 9, 2026 | 51.20 | 51.30 | 50.99 | 51.30 | 51.30 | 0.20% | 5,309 |
| Apr 8, 2026 | 49.21 | 51.59 | 49.21 | 51.20 | 51.20 | 3.85% | 18,016 |
| Apr 7, 2026 | 48.60 | 49.88 | 48.60 | 49.30 | 49.30 | 2.28% | 22,604 |
| Apr 2, 2026 | 48.11 | 48.60 | 48.10 | 48.20 | 48.20 | 0.50% | 6,465 |
| Apr 1, 2026 | 47.75 | 48.08 | 47.59 | 47.96 | 47.96 | 0.44% | 15,340 |
| Mar 31, 2026 | 46.70 | 47.76 | 46.69 | 47.75 | 47.75 | 2.27% | 14,295 |
| Mar 30, 2026 | 48.70 | 48.70 | 46.16 | 46.69 | 46.69 | -3.77% | 8,225 |
| Mar 27, 2026 | 48.20 | 48.80 | 47.90 | 48.52 | 48.52 | -0.04% | 9,529 |
| Mar 26, 2026 | 48.49 | 48.70 | 48.49 | 48.54 | 48.54 | 0.08% | 1,134 |
| Mar 25, 2026 | 47.20 | 48.94 | 47.20 | 48.50 | 48.50 | 2.73% | 34,286 |
| Mar 24, 2026 | 48.62 | 48.71 | 47.21 | 47.21 | 47.21 | -3.08% | 16,160 |
| Mar 23, 2026 | 49.80 | 49.80 | 47.75 | 48.71 | 48.71 | -2.97% | 9,445 |
| Mar 20, 2026 | 49.79 | 50.20 | 49.10 | 50.20 | 50.20 | 0.82% | 5,571 |
| Mar 19, 2026 | 50.33 | 50.38 | 49.73 | 49.79 | 49.79 | -1.05% | 7,044 |
| Mar 18, 2026 | 49.81 | 50.32 | 49.80 | 50.32 | 50.32 | 1.04% | 17,372 |
| Mar 17, 2026 | 49.30 | 50.00 | 48.90 | 49.80 | 49.80 | 0.81% | 18,662 |
| Mar 16, 2026 | 49.00 | 49.95 | 49.00 | 49.40 | 49.40 | -0.24% | 7,505 |
| Mar 13, 2026 | 48.55 | 49.88 | 48.20 | 49.52 | 49.52 | 1.70% | 5,218 |
| Mar 12, 2026 | 49.80 | 49.80 | 48.60 | 48.69 | 48.69 | -2.23% | 5,567 |
| Mar 11, 2026 | 49.48 | 49.80 | 49.10 | 49.80 | 49.80 | 0.61% | 11,852 |
| Mar 10, 2026 | 47.50 | 49.50 | 47.50 | 49.50 | 49.50 | 4.87% | 11,192 |
| Mar 9, 2026 | 48.44 | 48.50 | 46.41 | 47.20 | 47.20 | -2.68% | 6,709 |
| 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 |