Westpac Banking Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	40.32	41.01	40.24	40.94	-	2.08%	1,483,238
Mar 9, 2026	39.62	40.10	39.03	40.10	40.10	-2.20%	7,379,414
Mar 6, 2026	41.00	41.25	40.64	41.00	41.00	-0.89%	3,739,178
Mar 5, 2026	41.70	41.89	41.37	41.37	41.37	0.58%	5,390,922
Mar 4, 2026	41.45	41.58	40.83	41.13	41.13	-1.60%	4,503,280
Mar 3, 2026	41.49	41.93	41.45	41.80	41.80	-	3,373,669
Mar 2, 2026	41.60	41.92	41.00	41.80	41.80	-1.74%	3,630,462
Feb 27, 2026	43.00	43.08	42.44	42.54	42.54	-0.42%	8,000,152
Feb 26, 2026	43.00	43.13	42.46	42.72	42.72	-0.54%	3,912,599
Feb 25, 2026	42.76	43.32	42.66	42.95	42.95	0.70%	6,676,529
Feb 24, 2026	41.80	42.65	41.77	42.65	42.65	1.45%	5,599,639
Feb 23, 2026	42.94	43.05	41.86	42.04	42.04	-1.18%	4,171,699
Feb 20, 2026	41.89	42.54	41.78	42.54	42.54	1.55%	7,464,535
Feb 19, 2026	41.40	42.44	41.24	41.89	41.89	2.67%	6,185,169
Feb 18, 2026	41.89	41.89	40.67	40.80	40.80	0.15%	4,533,664
Feb 17, 2026	40.61	40.98	40.50	40.74	40.74	0.32%	2,652,629
Feb 16, 2026	40.45	40.77	40.05	40.61	40.61	0.22%	3,058,358
Feb 13, 2026	41.90	42.13	40.06	40.52	40.52	-1.17%	5,931,056
Feb 12, 2026	40.90	41.72	40.80	41.00	41.00	1.81%	6,771,056
Feb 11, 2026	39.81	40.49	39.72	40.27	40.27	2.52%	4,728,051
Feb 10, 2026	39.72	39.95	38.86	39.28	39.28	-1.82%	4,002,789
Feb 9, 2026	39.58	40.10	39.55	40.01	40.01	1.47%	3,770,032
Feb 6, 2026	39.82	40.00	39.15	39.43	39.43	-1.20%	3,791,412
Feb 5, 2026	39.88	40.15	39.54	39.91	39.91	0.05%	5,781,087
Feb 4, 2026	38.50	40.05	38.36	39.89	39.89	1.45%	4,494,536
Feb 3, 2026	39.47	39.65	39.12	39.32	39.32	1.03%	3,731,080
Feb 2, 2026	39.19	39.55	38.69	38.92	38.92	0.26%	3,419,229
Jan 30, 2026	38.51	39.20	38.51	38.82	38.82	0.83%	4,212,540
Jan 29, 2026	38.73	38.82	38.25	38.50	38.50	-0.95%	3,365,789
Jan 28, 2026	39.00	39.18	38.65	38.87	38.87	-0.23%	3,060,983
Jan 27, 2026	38.88	39.20	38.73	38.96	38.96	0.57%	3,857,760
Jan 23, 2026	38.80	39.00	38.48	38.74	38.74	-0.44%	2,650,690
Jan 22, 2026	38.32	38.95	38.17	38.91	38.91	2.10%	2,717,232
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