Westpac Banking Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	34.44	34.82	34.39	34.44	34.44	0.35%	2,951,224
Oct 2, 2026	34.10	34.32	33.84	34.32	34.32	1.24%	3,663,131
Oct 1, 2026	34.70	34.82	33.90	33.90	33.90	-3.34%	6,767,467
Sep 30, 2026	34.93	35.25	34.70	35.07	35.07	0.14%	7,576,532
Sep 29, 2026	34.94	35.07	34.76	35.02	35.02	-0.06%	3,360,557
Sep 28, 2026	34.70	35.10	34.55	35.04	35.04	1.59%	4,392,078
Sep 25, 2026	34.13	34.49	33.96	34.49	34.49	1.05%	2,996,686
Sep 24, 2026	34.24	34.57	33.92	34.13	34.13	-1.81%	4,215,988
Sep 23, 2026	34.89	34.98	34.46	34.76	34.76	-0.43%	3,023,884
Sep 22, 2026	35.09	35.14	34.72	34.91	34.91	-0.06%	2,585,808
Sep 21, 2026	34.50	35.01	34.38	34.93	34.93	0.52%	3,321,104
Sep 18, 2026	34.67	34.94	34.36	34.75	34.75	-0.23%	10,050,767
Sep 17, 2026	35.34	35.34	34.57	34.83	34.83	1.16%	8,687,840
Sep 16, 2026	34.33	34.83	34.27	34.43	34.43	0.23%	4,773,493
Sep 15, 2026	34.52	34.60	34.10	34.35	34.35	-0.52%	3,974,061
Sep 14, 2026	34.25	34.53	34.25	34.53	34.53	0.91%	3,492,946
Sep 11, 2026	33.86	34.44	33.84	34.22	34.22	1.09%	3,707,356
Sep 10, 2026	34.26	34.32	33.69	33.85	33.85	-1.57%	5,308,611
Sep 9, 2026	34.47	34.71	34.00	34.39	34.39	-0.55%	5,442,670
Sep 8, 2026	35.05	35.16	34.37	34.58	34.58	-1.26%	4,330,798
Sep 7, 2026	34.96	35.03	34.67	35.02	35.02	0.17%	4,121,822
Sep 4, 2026	35.05	35.25	34.87	34.96	34.96	0.14%	4,117,779
Sep 3, 2026	34.49	35.06	34.41	34.91	34.91	1.51%	4,570,159
Sep 2, 2026	34.28	34.63	34.10	34.39	34.39	0.09%	5,307,993
Sep 1, 2026	34.20	34.61	34.18	34.36	34.36	-0.55%	5,234,841
Aug 31, 2026	34.19	34.90	34.08	34.55	34.55	1.92%	8,449,722
Aug 28, 2026	33.68	34.05	33.56	33.90	33.90	0.65%	3,818,996
Aug 27, 2026	34.00	34.07	33.62	33.68	33.68	-0.44%	3,422,688
Aug 26, 2026	34.20	34.56	33.83	33.83	33.83	-0.56%	3,265,008
Aug 25, 2026	33.75	34.07	33.70	34.02	34.02	0.83%	2,772,374
Aug 24, 2026	33.60	33.94	33.46	33.74	33.74	-0.27%	3,277,269
Aug 21, 2026	33.70	34.00	33.63	33.83	33.83	0.03%	4,771,456
Aug 20, 2026	34.22	34.35	33.66	33.82	33.82	-1.80%	6,214,993
Aug 19, 2026	34.60	34.78	34.15	34.44	34.44	-0.63%	4,221,907
Aug 18, 2026	34.77	34.92	34.40	34.66	34.66	-1.17%	3,835,776
Aug 17, 2026	35.08	35.56	34.98	35.07	35.07	-0.85%	3,729,123
Aug 14, 2026	35.60	35.85	35.37	35.37	35.37	-0.92%	4,242,771
Aug 13, 2026	35.15	35.87	35.15	35.70	35.70	0.93%	4,165,931
Aug 12, 2026	35.62	35.68	35.05	35.37	35.37	-0.90%	4,012,761
Aug 11, 2026	35.74	36.02	35.32	35.69	35.69	-0.03%	5,420,313
Aug 10, 2026	36.61	37.04	35.70	35.70	35.70	-5.88%	8,515,583
Aug 7, 2026	38.42	38.47	37.85	37.93	37.93	-1.56%	4,316,535
Aug 6, 2026	38.34	38.94	38.18	38.53	38.53	-	5,296,093
Aug 5, 2026	38.67	38.98	37.84	38.53	38.53	-0.75%	3,504,622
Aug 4, 2026	38.35	39.03	38.28	38.82	38.82	1.70%	5,599,730
Aug 3, 2026	37.70	38.17	37.56	38.17	38.17	0.79%	2,936,382
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