Westpac Banking Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	38.32	38.65	38.17	38.56	-	1.18%	672,707
Jan 21, 2026	38.17	38.39	38.00	38.11	38.11	-1.24%	2,098,596
Jan 20, 2026	38.69	38.85	38.46	38.59	38.59	-0.98%	2,769,912
Jan 19, 2026	39.02	39.20	38.75	38.97	38.97	-0.56%	1,633,475
Jan 16, 2026	38.45	39.34	38.35	39.19	39.19	1.82%	3,811,952
Jan 15, 2026	38.64	38.69	38.09	38.49	38.49	0.55%	2,932,315
Jan 14, 2026	38.45	38.70	37.72	38.28	38.28	-0.57%	3,218,790
Jan 13, 2026	38.05	38.80	37.97	38.50	38.50	1.10%	2,849,506
Jan 12, 2026	37.75	38.42	37.71	38.08	38.08	0.47%	2,733,893
Jan 9, 2026	38.01	38.16	37.67	37.90	37.90	-0.29%	2,525,308
Jan 8, 2026	37.63	38.15	37.57	38.01	38.01	1.31%	3,498,665
Jan 7, 2026	38.21	38.30	37.52	37.52	37.52	-1.75%	3,655,795
Jan 6, 2026	39.00	39.02	37.90	38.19	38.19	-2.20%	4,006,393
Jan 5, 2026	38.95	39.23	38.91	39.05	39.05	0.26%	2,274,327
Jan 2, 2026	38.50	38.95	38.48	38.95	38.95	0.91%	1,505,360
Dec 31, 2025	39.10	39.16	38.43	38.60	38.60	-1.10%	2,290,843
Dec 30, 2025	39.06	39.22	38.76	39.03	39.03	0.23%	1,650,221
Dec 29, 2025	38.90	39.08	38.76	38.94	38.94	-0.51%	1,710,672
Dec 24, 2025	39.26	39.26	38.82	39.14	39.14	-0.31%	976,032
Dec 23, 2025	38.59	39.34	38.55	39.26	39.26	1.32%	3,418,517
Dec 22, 2025	38.75	39.03	38.44	38.75	38.75	-0.03%	2,442,538
Dec 19, 2025	38.35	38.93	38.35	38.76	38.76	1.33%	10,337,010
Dec 18, 2025	38.32	38.55	38.13	38.25	38.25	-0.52%	6,055,027
Dec 17, 2025	38.34	38.50	38.01	38.45	38.45	-0.08%	6,977,851
Dec 16, 2025	39.00	39.47	38.18	38.48	38.48	-1.05%	6,657,616
Dec 15, 2025	38.72	38.99	38.60	38.89	38.89	0.23%	2,679,895
Dec 12, 2025	38.25	38.84	38.10	38.80	38.80	1.41%	3,641,077
Dec 11, 2025	38.00	38.32	37.91	38.26	38.26	1.32%	3,550,845
Dec 10, 2025	38.00	38.14	37.68	37.76	37.76	-0.71%	3,578,249
Dec 9, 2025	38.20	38.26	37.63	38.03	38.03	-0.55%	4,053,674
Dec 8, 2025	37.97	38.50	37.91	38.24	38.24	0.39%	3,021,226
Dec 5, 2025	37.47	38.17	37.34	38.09	38.09	1.14%	3,746,989
Dec 4, 2025	37.49	37.67	37.00	37.66	37.66	0.70%	4,166,030
Dec 3, 2025	37.03	37.49	36.89	37.40	37.40	0.75%	4,474,569
Dec 2, 2025	37.75	38.00	37.12	37.12	37.12	-0.38%	3,999,691
Dec 1, 2025	37.51	37.66	37.04	37.26	37.26	-0.88%	2,584,772
Nov 28, 2025	37.86	37.93	37.59	37.59	37.59	-0.79%	3,198,274
Nov 27, 2025	37.83	38.09	37.69	37.89	37.89	0.08%	2,955,834
Nov 26, 2025	38.10	38.47	37.75	37.86	37.86	-0.42%	4,475,724
Nov 25, 2025	38.00	38.06	37.54	38.02	38.02	0.11%	4,067,146
Nov 24, 2025	37.28	37.98	37.21	37.98	37.98	2.29%	9,652,117
Nov 21, 2025	36.95	37.47	36.72	37.13	37.13	-1.64%	5,078,089
Nov 20, 2025	37.32	37.85	37.21	37.75	37.75	1.10%	3,352,236
Nov 19, 2025	37.80	37.97	37.23	37.34	37.34	-1.40%	3,669,535
Nov 18, 2025	38.55	38.60	37.51	37.87	37.87	-2.97%	4,898,568
Nov 17, 2025	38.86	39.34	38.77	39.03	39.03	0.57%	3,239,821
Nov 14, 2025	38.86	38.99	38.68	38.81	38.81	-1.60%	2,775,436
Nov 13, 2025	39.65	39.78	38.85	39.44	39.44	-1.05%	4,550,557
Nov 12, 2025	40.16	40.56	39.86	39.86	39.86	-0.47%	6,304,609
Nov 11, 2025	39.68	40.25	39.56	40.05	40.05	1.34%	8,860,541