Westpac Banking Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	37.70	37.79	37.60	37.64	-	-0.61%	4,604,318
Jul 31, 2026	38.30	38.63	37.87	37.87	37.87	-0.73%	4,549,288
Jul 30, 2026	38.05	38.62	37.82	38.15	38.15	0.55%	4,393,479
Jul 29, 2026	37.78	38.44	37.63	37.94	37.94	-0.21%	5,892,788
Jul 28, 2026	37.54	38.18	37.27	38.02	38.02	0.90%	3,707,558
Jul 27, 2026	37.26	37.68	37.09	37.68	37.68	1.45%	3,349,850
Jul 24, 2026	36.55	37.14	36.52	37.14	37.14	1.36%	3,486,856
Jul 23, 2026	36.60	36.95	36.58	36.64	36.64	0.83%	4,308,465
Jul 22, 2026	36.22	36.43	36.07	36.34	36.34	0.33%	2,382,267
Jul 21, 2026	36.36	36.46	36.09	36.22	36.22	-1.20%	3,287,721
Jul 20, 2026	36.48	36.82	36.44	36.66	36.66	0.27%	3,533,365
Jul 17, 2026	36.70	36.75	36.18	36.56	36.56	-0.19%	4,492,144
Jul 16, 2026	36.80	36.80	36.52	36.63	36.63	0.14%	3,650,512
Jul 15, 2026	36.47	36.84	36.31	36.58	36.58	-0.16%	2,741,558
Jul 14, 2026	36.75	36.77	36.26	36.64	36.64	-0.70%	2,916,721
Jul 13, 2026	36.50	36.90	36.40	36.90	36.90	0.99%	2,798,586
Jul 10, 2026	36.18	36.61	36.06	36.54	36.54	0.94%	2,367,694
Jul 9, 2026	36.07	36.36	35.74	36.20	36.20	-0.14%	3,170,827
Jul 8, 2026	35.69	36.47	35.34	36.25	36.25	0.33%	5,146,577
Jul 7, 2026	35.52	36.13	35.26	36.13	36.13	2.38%	3,608,341
Jul 6, 2026	35.51	35.62	35.25	35.29	35.29	-1.12%	2,487,468
Jul 3, 2026	35.65	35.87	35.40	35.69	35.69	0.65%	3,247,832
Jul 2, 2026	34.65	35.48	34.41	35.46	35.46	2.19%	4,710,635
Jul 1, 2026	35.20	35.20	34.30	34.70	34.70	-1.45%	4,492,806
Jun 30, 2026	35.40	35.79	34.98	35.21	35.21	-0.09%	6,814,701
Jun 29, 2026	35.14	35.47	35.00	35.24	35.24	0.28%	3,744,285
Jun 26, 2026	34.90	35.36	34.68	35.14	35.14	0.23%	4,070,840
Jun 25, 2026	35.93	36.00	34.96	35.06	35.06	-2.01%	6,756,339
Jun 24, 2026	35.63	35.92	35.25	35.78	35.78	0.85%	5,410,025
Jun 23, 2026	35.22	35.54	35.10	35.48	35.48	1.03%	5,162,621
Jun 22, 2026	34.88	35.12	34.65	35.12	35.12	0.31%	3,962,629
Jun 19, 2026	35.03	35.14	34.72	35.01	35.01	-0.43%	11,142,190
Jun 18, 2026	35.70	35.90	34.95	35.16	35.16	-1.12%	6,080,316
Jun 17, 2026	35.55	36.09	35.50	35.56	35.56	-0.53%	3,463,763
Jun 16, 2026	34.85	35.75	34.63	35.75	35.75	1.22%	4,665,036
Jun 15, 2026	35.27	35.59	34.91	35.32	35.32	0.91%	4,798,986
Jun 12, 2026	35.00	35.17	34.71	35.00	35.00	1.45%	3,272,282
Jun 11, 2026	34.85	35.29	34.50	34.50	34.50	-2.57%	5,437,877
Jun 10, 2026	34.70	35.41	34.52	35.41	35.41	2.02%	6,538,003
Jun 9, 2026	34.60	34.77	33.89	34.71	34.71	-0.29%	7,941,327
Jun 5, 2026	35.40	35.42	34.52	34.81	34.81	-1.22%	7,213,836
Jun 4, 2026	36.00	36.00	34.97	35.24	35.24	-1.70%	4,902,623
Jun 3, 2026	35.80	36.05	35.48	35.85	35.85	0.73%	3,899,054
Jun 2, 2026	35.79	35.89	35.11	35.59	35.59	-1.55%	5,794,593
Jun 1, 2026	36.04	36.19	35.74	36.15	36.15	0.42%	3,898,828
May 29, 2026	35.98	36.21	35.86	36.00	36.00	0.22%	13,666,910
May 28, 2026	36.21	36.22	35.65	35.92	35.92	-1.29%	4,300,349
May 27, 2026	36.41	36.48	35.66	36.39	36.39	-0.60%	5,010,493
May 26, 2026	36.48	36.94	36.29	36.61	36.61	-0.44%	4,489,341
May 25, 2026	36.58	36.83	36.43	36.77	36.77	0.60%	3,312,349