Westpac Banking Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 27, 2026	37.26	37.68	37.09	37.68	37.68	1.45%	3,349,850
Jul 24, 2026	36.55	37.14	36.52	37.14	37.14	1.36%	3,486,856
Jul 23, 2026	36.60	36.95	36.58	36.64	36.64	0.83%	4,308,465
Jul 22, 2026	36.22	36.43	36.07	36.34	36.34	0.33%	2,382,267
Jul 21, 2026	36.36	36.46	36.09	36.22	36.22	-1.20%	3,287,721
Jul 20, 2026	36.48	36.82	36.44	36.66	36.66	0.27%	3,533,365
Jul 17, 2026	36.70	36.75	36.18	36.56	36.56	-0.19%	4,492,144
Jul 16, 2026	36.80	36.80	36.52	36.63	36.63	0.14%	3,650,512
Jul 15, 2026	36.47	36.84	36.31	36.58	36.58	-0.16%	2,741,558
Jul 14, 2026	36.75	36.77	36.26	36.64	36.64	-0.70%	2,916,721
Jul 13, 2026	36.50	36.90	36.40	36.90	36.90	0.99%	2,798,586
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