Westpac Banking Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	39.50	39.76	39.33	39.73	39.73	-0.72%	5,038,274
Apr 16, 2026	40.50	40.73	39.85	40.02	40.02	-1.65%	6,526,047
Apr 15, 2026	41.38	41.53	40.69	40.69	40.69	-1.90%	6,196,451
Apr 14, 2026	42.72	42.79	40.66	41.48	41.48	-2.61%	7,206,559
Apr 13, 2026	42.51	42.87	42.34	42.59	42.59	-0.42%	3,821,984
Apr 10, 2026	42.31	42.80	42.19	42.77	42.77	0.28%	3,588,466
Apr 9, 2026	41.95	42.65	41.89	42.65	42.65	1.67%	4,569,281
Apr 8, 2026	42.00	42.41	41.50	41.95	41.95	2.82%	5,872,425
Apr 7, 2026	40.45	41.23	40.12	40.80	40.80	2.38%	3,666,845
Apr 2, 2026	40.08	40.55	39.81	39.85	39.85	-0.52%	3,719,409
Apr 1, 2026	39.80	40.06	39.48	40.06	40.06	1.49%	5,042,197
Mar 31, 2026	39.58	39.94	38.84	39.47	39.47	0.97%	6,344,439
Mar 30, 2026	40.12	40.14	38.54	39.09	39.09	-4.05%	6,096,198
Mar 27, 2026	40.21	40.94	40.13	40.74	40.74	0.69%	6,287,319
Mar 26, 2026	40.76	40.83	40.36	40.46	40.46	0.20%	3,747,560
Mar 25, 2026	40.00	40.90	39.99	40.38	40.38	1.66%	4,368,707
Mar 24, 2026	40.49	40.87	39.72	39.72	39.72	-1.56%	4,746,735
Mar 23, 2026	40.00	40.69	39.50	40.35	40.35	-0.86%	3,946,251
Mar 20, 2026	41.16	41.57	40.70	40.70	40.70	-1.05%	14,436,600
Mar 19, 2026	40.96	41.59	40.95	41.13	41.13	-0.96%	6,806,535
Mar 18, 2026	41.25	41.71	41.13	41.53	41.53	0.10%	4,784,475
Mar 17, 2026	41.10	41.50	41.00	41.49	41.49	1.39%	4,594,740
Mar 16, 2026	40.61	41.35	40.54	40.92	40.92	-0.17%	3,585,787
Mar 13, 2026	40.41	41.28	40.41	40.99	40.99	1.11%	3,331,651
Mar 12, 2026	40.65	41.00	40.14	40.54	40.54	-1.19%	5,744,349
Mar 11, 2026	41.00	41.44	40.77	41.03	41.03	0.47%	4,645,793
Mar 10, 2026	40.32	41.01	40.24	40.84	40.84	1.85%	5,576,064
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