Westpac Banking Corporation (ASX:WBCPJ)
Australia · Delayed Price · Currency is AUD · Note101.97
+0.19 (0.19%)
At close: Jul 28, 2026
ASX:WBCPJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 101.91 | 101.99 | 101.72 | 101.97 | - | 0.19% | 9,792 |
| Jul 27, 2026 | 101.80 | 101.87 | 101.74 | 101.78 | - | -0.02% | 8,855 |
| Jul 24, 2026 | 101.75 | 101.92 | 101.72 | 101.80 | - | -0.05% | 7,610 |
| Jul 23, 2026 | 101.65 | 101.92 | 101.65 | 101.85 | - | 0.19% | 5,379 |
| Jul 22, 2026 | 101.74 | 101.83 | 101.63 | 101.66 | - | -0.08% | 8,689 |
| Jul 21, 2026 | 102.00 | 102.00 | 101.65 | 101.74 | - | 0.11% | 5,801 |
| Jul 20, 2026 | 101.66 | 101.82 | 101.62 | 101.63 | - | -0.12% | 16,412 |
| Jul 17, 2026 | 101.65 | 101.75 | 101.60 | 101.75 | - | 0.15% | 2,476 |
| Jul 16, 2026 | 101.70 | 101.76 | 101.60 | 101.60 | - | -0.14% | 10,607 |
| Jul 15, 2026 | 101.62 | 101.74 | 101.62 | 101.74 | - | 0.09% | 4,770 |
| Jul 14, 2026 | 101.62 | 101.82 | 101.60 | 101.65 | - | -0.05% | 10,654 |
| Jul 13, 2026 | 101.61 | 101.74 | 101.60 | 101.70 | - | 0.10% | 9,285 |
| Jul 10, 2026 | 101.65 | 101.82 | 101.60 | 101.60 | - | -0.03% | 12,197 |
| Jul 9, 2026 | 101.78 | 101.78 | 101.63 | 101.63 | - | -0.02% | 4,707 |
| Jul 8, 2026 | 101.78 | 101.78 | 101.60 | 101.65 | - | -0.13% | 10,370 |
| Jul 7, 2026 | 101.76 | 101.78 | 101.70 | 101.78 | - | 0.12% | 14,120 |
| Jul 6, 2026 | 101.64 | 101.74 | 101.64 | 101.66 | - | 0.04% | 8,158 |
| Jul 3, 2026 | 101.53 | 101.73 | 101.53 | 101.62 | - | -0.02% | 5,901 |
| Jul 2, 2026 | 101.55 | 101.77 | 101.50 | 101.64 | - | 0.06% | 13,969 |
| Jul 1, 2026 | 101.59 | 101.65 | 101.52 | 101.58 | - | -0.01% | 15,592 |
| Jun 30, 2026 | 101.40 | 101.66 | 101.37 | 101.59 | - | 0.15% | 18,224 |
| Jun 29, 2026 | 101.41 | 101.48 | 101.35 | 101.44 | - | 0.07% | 6,763 |
| Jun 26, 2026 | 101.50 | 101.55 | 101.36 | 101.37 | - | -0.13% | 14,643 |
| Jun 25, 2026 | 101.59 | 101.59 | 101.30 | 101.50 | - | 0.22% | 18,442 |
| Jun 24, 2026 | 101.34 | 101.43 | 101.19 | 101.28 | - | -0.06% | 20,627 |
| Jun 23, 2026 | 101.43 | 101.70 | 101.31 | 101.34 | - | -0.14% | 35,488 |
| Jun 22, 2026 | 101.70 | 101.70 | 101.25 | 101.48 | - | -0.07% | 22,242 |
| Jun 19, 2026 | 101.12 | 101.56 | 101.12 | 101.56 | - | 0.37% | 15,432 |
| Jun 18, 2026 | 101.20 | 101.20 | 101.04 | 101.18 | - | -0.01% | 15,856 |
| Jun 17, 2026 | 101.04 | 101.20 | 100.96 | 101.19 | - | 0.05% | 19,911 |
| Jun 16, 2026 | 101.00 | 101.14 | 100.94 | 101.14 | - | 0.17% | 15,642 |
| Jun 15, 2026 | 101.10 | 101.10 | 100.92 | 100.97 | - | 0.09% | 17,539 |
| Jun 12, 2026 | 101.00 | 101.12 | 100.85 | 100.88 | - | -0.09% | 39,179 |
| Jun 11, 2026 | 101.53 | 101.53 | 100.95 | 100.97 | - | -1.88% | 24,636 |
| Jun 10, 2026 | 102.96 | 103.13 | 102.90 | 102.90 | - | -0.05% | 6,442 |
| Jun 9, 2026 | 103.11 | 103.14 | 102.83 | 102.95 | - | -0.05% | 12,918 |
| Jun 5, 2026 | 103.19 | 103.19 | 102.91 | 103.00 | - | -0.11% | 14,810 |
| Jun 4, 2026 | 103.15 | 103.22 | 102.90 | 103.11 | - | 0.18% | 15,366 |
| Jun 3, 2026 | 102.96 | 103.01 | 102.71 | 102.92 | - | 0.13% | 25,205 |
| Jun 2, 2026 | 102.60 | 102.80 | 102.55 | 102.79 | - | 0.28% | 14,309 |
| Jun 1, 2026 | 102.79 | 102.79 | 102.40 | 102.50 | - | 0.16% | 6,269 |
| May 29, 2026 | 102.37 | 102.74 | 102.30 | 102.34 | - | -0.44% | 20,230 |
| May 28, 2026 | 102.27 | 102.79 | 102.27 | 102.79 | - | 0.33% | 18,260 |
| May 27, 2026 | 102.45 | 102.50 | 102.25 | 102.45 | - | 0.18% | 8,779 |
| May 26, 2026 | 102.60 | 102.60 | 102.27 | 102.27 | - | -0.22% | 8,937 |
| May 25, 2026 | 102.41 | 102.50 | 102.22 | 102.50 | - | 0.09% | 18,158 |
| May 22, 2026 | 102.57 | 102.57 | 102.40 | 102.41 | - | -0.16% | 6,463 |
| May 21, 2026 | 102.60 | 102.73 | 102.55 | 102.57 | - | 0.03% | 5,674 |
| May 20, 2026 | 102.70 | 102.81 | 102.53 | 102.54 | - | -0.16% | 18,133 |
| May 19, 2026 | 102.71 | 102.80 | 102.51 | 102.70 | - | 0.02% | 9,299 |