Westpac Banking Corporation (ASX:WBCPJ)
Australia · Delayed Price · Currency is AUD · Note100.62
-0.20 (-0.20%)
At close: Sep 23, 2026
ASX:WBCPJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 100.88 | 100.90 | 100.57 | 100.62 | - | -0.20% | 19,698 |
| Sep 22, 2026 | 100.71 | 100.88 | 100.67 | 100.82 | - | 0.09% | 11,800 |
| Sep 21, 2026 | 100.78 | 100.95 | 100.70 | 100.73 | - | -0.05% | 10,377 |
| Sep 18, 2026 | 100.87 | 100.95 | 100.72 | 100.78 | - | -0.01% | 4,970 |
| Sep 17, 2026 | 100.65 | 100.86 | 100.57 | 100.79 | - | 0.13% | 8,250 |
| Sep 16, 2026 | 100.69 | 100.75 | 100.55 | 100.66 | - | -0.03% | 10,237 |
| Sep 15, 2026 | 100.65 | 100.88 | 100.60 | 100.69 | - | 0.10% | 31,533 |
| Sep 14, 2026 | 100.75 | 100.75 | 100.55 | 100.59 | - | -0.12% | 20,074 |
| Sep 11, 2026 | 100.81 | 100.89 | 100.45 | 100.71 | - | -1.76% | 15,763 |
| Sep 10, 2026 | 102.60 | 102.76 | 102.30 | 102.52 | - | -0.06% | 22,530 |
| Sep 9, 2026 | 102.30 | 102.84 | 102.29 | 102.58 | - | -0.02% | 20,120 |
| Sep 8, 2026 | 102.30 | 102.66 | 102.30 | 102.60 | - | 0.04% | 34,052 |
| Sep 7, 2026 | 102.58 | 102.74 | 102.50 | 102.56 | - | 0.10% | 23,000 |
| Sep 4, 2026 | 102.58 | 102.58 | 102.25 | 102.46 | - | 0.10% | 29,136 |
| Sep 3, 2026 | 102.31 | 102.49 | 102.31 | 102.36 | - | 0.11% | 33,411 |
| Sep 2, 2026 | 102.45 | 102.59 | 102.22 | 102.25 | - | -0.20% | 27,138 |
| Sep 1, 2026 | 102.45 | 102.58 | 102.45 | 102.45 | - | - | 39,643 |
| Aug 31, 2026 | 102.49 | 102.60 | 102.40 | 102.45 | - | - | 8,551 |
| Aug 28, 2026 | 102.44 | 102.45 | 102.31 | 102.45 | - | 0.05% | 7,228 |
| Aug 27, 2026 | 102.27 | 102.50 | 102.22 | 102.40 | - | 0.09% | 7,346 |
| Aug 26, 2026 | 102.40 | 102.41 | 102.30 | 102.31 | - | -0.09% | 12,036 |
| Aug 25, 2026 | 102.38 | 102.53 | 102.36 | 102.40 | - | -0.12% | 12,359 |
| Aug 24, 2026 | 102.27 | 102.52 | 102.27 | 102.52 | - | 0.16% | 4,945 |
| Aug 21, 2026 | 102.34 | 102.43 | 102.27 | 102.36 | - | 0.11% | 7,624 |
| Aug 20, 2026 | 102.21 | 102.35 | 102.20 | 102.25 | - | -0.10% | 8,726 |
| Aug 19, 2026 | 102.20 | 102.43 | 102.20 | 102.35 | - | 0.10% | 8,005 |
| Aug 18, 2026 | 102.46 | 102.46 | 102.25 | 102.25 | - | 0.02% | 2,582 |
| Aug 17, 2026 | 102.39 | 102.41 | 102.18 | 102.23 | - | 0.02% | 14,426 |
| Aug 14, 2026 | 102.38 | 102.40 | 102.20 | 102.21 | - | 0.01% | 13,005 |
| Aug 13, 2026 | 102.20 | 102.37 | 102.12 | 102.20 | - | 0.05% | 9,197 |
| Aug 12, 2026 | 102.23 | 102.25 | 102.15 | 102.15 | - | 0.02% | 2,358 |
| Aug 11, 2026 | 102.05 | 102.19 | 102.04 | 102.13 | - | -0.13% | 7,336 |
| Aug 10, 2026 | 102.18 | 102.26 | 102.02 | 102.26 | - | 0.16% | 6,524 |
| Aug 7, 2026 | 102.10 | 102.20 | 102.02 | 102.10 | - | -0.14% | 4,309 |
| Aug 6, 2026 | 102.26 | 102.26 | 101.98 | 102.24 | - | 0.05% | 25,149 |
| Aug 5, 2026 | 102.05 | 102.21 | 102.05 | 102.19 | - | 0.14% | 7,632 |
| Aug 4, 2026 | 102.07 | 102.35 | 102.00 | 102.05 | - | 0.05% | 10,131 |
| Aug 3, 2026 | 102.00 | 102.08 | 102.00 | 102.00 | - | - | 3,236 |
| Jul 31, 2026 | 101.99 | 102.16 | 101.99 | 102.00 | - | 0.02% | 5,950 |
| Jul 30, 2026 | 101.86 | 101.98 | 101.80 | 101.98 | - | 0.14% | 10,220 |
| Jul 29, 2026 | 102.00 | 102.00 | 101.81 | 101.84 | - | -0.13% | 16,168 |
| 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 |