Westpac Banking Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	35.03	35.14	34.77	34.90	-	-0.74%	4,209,610
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
May 22, 2026	36.60	36.88	36.47	36.55	36.55	0.74%	8,012,245
May 21, 2026	36.38	36.58	36.01	36.28	36.28	2.17%	5,402,943
May 20, 2026	36.50	36.50	35.36	35.51	35.51	-2.42%	4,916,884
May 19, 2026	36.19	36.75	35.92	36.39	36.39	1.90%	4,740,583
May 18, 2026	35.83	36.27	35.68	35.71	35.71	-0.36%	4,264,071
May 15, 2026	36.00	36.15	35.65	35.84	35.84	0.34%	5,322,581
May 14, 2026	35.45	35.81	35.12	35.72	35.72	0.42%	6,058,679
May 13, 2026	36.00	36.19	35.04	35.57	35.57	-2.84%	8,077,941
May 12, 2026	36.85	36.94	36.42	36.61	36.61	-1.37%	6,118,682
May 11, 2026	37.19	37.29	36.35	37.12	37.12	-0.85%	6,668,359
May 8, 2026	37.90	38.23	37.43	37.44	37.44	-2.93%	8,255,072
May 7, 2026	39.10	39.86	39.10	39.34	38.57	1.03%	8,049,856
May 6, 2026	38.29	39.43	38.19	38.94	38.18	3.48%	5,657,215
May 5, 2026	37.64	38.82	37.25	37.63	36.89	-2.26%	4,850,244
May 4, 2026	38.80	38.80	38.04	38.50	37.75	0.13%	2,974,150
May 1, 2026	38.45	38.66	38.06	38.45	37.70	-0.13%	4,457,538
Apr 30, 2026	38.46	38.60	38.09	38.50	37.75	0.73%	5,905,068
Apr 29, 2026	38.69	38.79	38.00	38.22	37.47	-1.04%	3,685,816
Apr 28, 2026	38.88	38.90	38.55	38.62	37.86	-0.92%	4,074,843
Apr 27, 2026	39.00	39.11	38.68	38.98	38.22	-0.08%	1,799,756
Apr 24, 2026	39.45	39.45	38.60	39.01	38.25	-0.28%	3,526,131
Apr 23, 2026	39.08	39.25	38.73	39.12	38.35	-0.71%	3,934,859
Apr 22, 2026	39.96	40.06	39.40	39.40	38.63	-2.11%	3,094,090
Apr 21, 2026	40.03	40.25	39.47	40.25	39.46	0.57%	4,537,135
Apr 20, 2026	39.85	40.03	39.31	40.02	39.24	0.73%	4,984,126
Apr 17, 2026	39.50	39.76	39.33	39.73	38.95	-0.72%	5,038,274
Apr 16, 2026	40.50	40.73	39.85	40.02	39.24	-1.65%	6,526,047
Apr 15, 2026	41.38	41.53	40.69	40.69	39.89	-1.90%	6,196,451
Apr 14, 2026	42.72	42.79	40.66	41.48	40.67	-2.61%	7,206,559
Apr 13, 2026	42.51	42.87	42.34	42.59	41.76	-0.42%	3,821,984
Apr 10, 2026	42.31	42.80	42.19	42.77	41.93	0.28%	3,617,166