Westpac Banking Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	41.89	41.89	41.02	41.36	-	1.51%	805,022
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
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