Westpac Banking Corporation (ASX:WBCPJ)
Australia · Delayed Price · Currency is AUD · Note102.53
+0.19 (0.19%)
Last updated: Jun 1, 2026, 3:21 PM AEST
ASX:WBCPJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 102.41 | 102.70 | 102.40 | 102.68 | - | - | 33,054 |
| May 15, 2026 | 102.41 | 102.68 | 102.32 | 102.68 | - | 0.27% | 13,648 |
| May 14, 2026 | 102.35 | 102.60 | 102.32 | 102.40 | - | 0.05% | 16,612 |
| May 13, 2026 | 102.30 | 102.58 | 102.14 | 102.35 | - | 0.32% | 10,864 |
| May 12, 2026 | 102.00 | 102.32 | 101.85 | 102.02 | - | 0.02% | 71,809 |
| May 11, 2026 | 101.85 | 102.08 | 101.85 | 102.00 | - | 0.14% | 13,503 |
| May 8, 2026 | 102.00 | 102.00 | 101.85 | 101.86 | - | 0.21% | 26,775 |
| May 7, 2026 | 101.65 | 101.65 | 101.65 | 101.65 | - | -0.21% | 24,181 |
| May 6, 2026 | 101.81 | 101.95 | 101.80 | 101.86 | - | -0.04% | 9,683 |
| May 5, 2026 | 101.90 | 102.00 | 101.84 | 101.90 | - | -0.07% | 19,898 |
| May 4, 2026 | 102.00 | 102.00 | 101.84 | 101.97 | - | -0.03% | 5,426 |
| May 1, 2026 | 102.02 | 102.10 | 101.88 | 102.00 | - | -0.04% | 9,146 |
| Apr 30, 2026 | 101.80 | 102.04 | 101.78 | 102.04 | - | 0.23% | 10,902 |
| Apr 29, 2026 | 101.73 | 101.98 | 101.70 | 101.81 | - | -0.33% | 23,600 |
| Apr 28, 2026 | 101.75 | 102.38 | 101.66 | 102.15 | - | 0.27% | 27,581 |
| Apr 27, 2026 | 101.70 | 101.88 | 101.66 | 101.87 | - | 0.20% | 9,933 |
| Apr 24, 2026 | 101.90 | 101.90 | 101.67 | 101.67 | - | -0.18% | 11,217 |
| Apr 23, 2026 | 101.73 | 102.00 | 101.71 | 101.85 | - | 0.18% | 9,367 |
| Apr 22, 2026 | 101.95 | 102.24 | 101.67 | 101.67 | - | -0.26% | 11,464 |
| Apr 21, 2026 | 102.04 | 102.22 | 101.90 | 101.93 | - | -0.32% | 16,585 |
| Apr 20, 2026 | 101.72 | 102.26 | 101.72 | 102.26 | - | 0.13% | 9,063 |
| Apr 17, 2026 | 101.76 | 102.13 | 101.75 | 102.13 | - | 0.47% | 9,863 |
| Apr 16, 2026 | 101.80 | 102.10 | 101.60 | 101.65 | - | -0.15% | 12,758 |
| Apr 15, 2026 | 101.89 | 101.99 | 101.55 | 101.80 | - | 0.27% | 9,175 |
| Apr 14, 2026 | 101.43 | 101.98 | 101.43 | 101.52 | - | -0.03% | 13,900 |
| Apr 13, 2026 | 101.79 | 101.79 | 101.54 | 101.55 | - | 0.04% | 11,944 |
| Apr 10, 2026 | 101.72 | 101.83 | 101.40 | 101.51 | - | -0.38% | 14,017 |
| Apr 9, 2026 | 102.01 | 102.01 | 101.65 | 101.90 | - | -0.10% | 24,606 |
| Apr 8, 2026 | 101.87 | 102.28 | 101.86 | 102.00 | - | 0.05% | 24,480 |
| Apr 7, 2026 | 101.88 | 102.13 | 101.70 | 101.95 | - | 0.19% | 30,117 |
| Apr 2, 2026 | 101.50 | 101.87 | 101.48 | 101.76 | - | 0.29% | 22,824 |
| Apr 1, 2026 | 101.43 | 101.70 | 101.43 | 101.46 | - | 0.06% | 11,072 |
| Mar 31, 2026 | 101.70 | 101.70 | 101.27 | 101.40 | - | -0.44% | 37,939 |
| Mar 30, 2026 | 102.08 | 102.14 | 101.52 | 101.85 | - | - | 12,922 |
| Mar 27, 2026 | 101.88 | 102.00 | 101.82 | 101.85 | - | 0.03% | 8,333 |
| Mar 26, 2026 | 101.65 | 101.90 | 101.50 | 101.82 | - | -0.32% | 4,712 |
| Mar 25, 2026 | 102.10 | 102.15 | 101.60 | 102.15 | - | -0.05% | 11,239 |
| Mar 24, 2026 | 101.41 | 102.20 | 101.40 | 102.20 | - | 0.94% | 6,310 |
| Mar 23, 2026 | 101.96 | 101.96 | 101.25 | 101.25 | - | -0.77% | 13,735 |
| Mar 20, 2026 | 101.91 | 102.04 | 101.80 | 102.04 | - | 0.21% | 7,704 |