Westpac Banking Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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