Westpac Banking Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	8,007,071
May 21, 2026	36.38	36.58	36.01	36.28	36.28	2.17%	5,375,923
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%	4,510,913
May 18, 2026	35.83	36.27	35.68	35.71	35.71	-0.36%	4,162,764
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
Apr 9, 2026	41.95	42.65	41.89	42.65	41.82	1.67%	4,569,281
Apr 8, 2026	42.00	42.41	41.50	41.95	41.13	2.82%	5,879,635
Apr 7, 2026	40.45	41.23	40.12	40.80	40.00	2.38%	3,666,845
Apr 2, 2026	40.08	40.55	39.81	39.85	39.07	-0.52%	4,083,848
Apr 1, 2026	39.80	40.06	39.48	40.06	39.28	1.49%	5,042,197
Mar 31, 2026	39.58	39.94	38.84	39.47	38.70	0.97%	6,371,583
Mar 30, 2026	40.12	40.14	38.54	39.09	38.32	-4.05%	6,096,198
Mar 27, 2026	40.21	40.94	40.13	40.74	39.94	0.69%	6,287,319
Mar 26, 2026	40.76	40.83	40.36	40.46	39.67	0.20%	3,747,560
Mar 25, 2026	40.00	40.90	39.99	40.38	39.59	1.66%	4,368,707
Mar 24, 2026	40.49	40.87	39.72	39.72	38.94	-1.56%	4,746,735
Mar 23, 2026	40.00	40.69	39.50	40.35	39.56	-0.86%	4,146,251
Mar 20, 2026	41.16	41.57	40.70	40.70	39.90	-1.05%	15,279,820
Mar 19, 2026	40.96	41.59	40.95	41.13	40.32	-0.96%	6,806,535