Westpac Banking Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	104.26	104.68	104.25	104.25	-	-0.43%	5,668
Jan 23, 2026	104.43	104.93	104.00	104.70	-	-	6,065
Jan 22, 2026	104.64	104.92	104.41	104.70	-	0.06%	3,198
Jan 21, 2026	104.65	104.71	104.12	104.64	-	0.02%	9,668
Jan 20, 2026	104.22	104.81	104.18	104.62	-	0.11%	10,090
Jan 19, 2026	104.20	104.50	104.03	104.50	-	0.29%	7,229
Jan 16, 2026	104.21	104.21	103.98	104.20	-	-0.33%	4,771
Jan 15, 2026	104.39	104.54	103.48	104.54	-	0.08%	4,537
Jan 14, 2026	104.01	104.46	103.93	104.46	-	0.34%	4,308
Jan 13, 2026	104.06	104.37	103.99	104.11	-	0.11%	4,968
Jan 12, 2026	104.30	104.30	103.99	104.00	-	-0.48%	3,712
Jan 9, 2026	104.69	104.69	104.06	104.50	-	-	6,146
Jan 8, 2026	104.80	104.87	103.88	104.50	-	-0.43%	6,984
Jan 7, 2026	104.50	104.95	104.50	104.95	-	0.01%	6,398
Jan 6, 2026	104.48	104.95	104.45	104.94	-	0.44%	4,650
Jan 5, 2026	104.48	104.50	104.00	104.48	-	0.22%	5,107
Jan 2, 2026	104.55	104.55	103.97	104.25	-	-0.29%	464
Dec 31, 2025	104.28	104.95	104.28	104.55	-	-0.14%	995
Dec 30, 2025	104.48	104.70	104.40	104.70	-	0.38%	1,313
Dec 29, 2025	104.42	104.80	104.30	104.30	-	-0.11%	3,737
Dec 24, 2025	104.21	104.73	104.00	104.42	-	-0.10%	4,488
Dec 23, 2025	103.78	104.52	103.78	104.52	-	0.69%	9,267
Dec 22, 2025	103.80	104.00	103.56	103.80	-	-0.18%	8,757
Dec 19, 2025	103.74	103.99	103.64	103.99	-	0.42%	6,439
Dec 18, 2025	103.48	103.79	103.20	103.55	-	-0.23%	13,258
Dec 17, 2025	103.45	103.80	103.45	103.79	-	0.14%	12,387
Dec 16, 2025	103.42	103.64	103.20	103.64	-	0.21%	10,670
Dec 15, 2025	103.41	103.64	103.37	103.42	-	0.16%	8,259
Dec 12, 2025	103.75	103.75	103.25	103.25	-	-0.61%	9,666
Dec 11, 2025	103.60	103.97	103.38	103.88	-	-0.65%	9,631
Dec 10, 2025	104.50	104.67	104.30	104.56	-	0.08%	12,556
Dec 9, 2025	104.56	104.70	104.41	104.48	-	0.21%	5,912
Dec 8, 2025	104.48	104.58	104.27	104.27	-	-0.21%	4,130
Dec 5, 2025	104.51	104.51	104.27	104.49	-	-	11,613
Dec 4, 2025	104.98	104.98	104.22	104.49	-	-0.57%	11,716
Dec 3, 2025	104.82	105.21	104.82	105.09	-	-0.11%	4,395
Dec 2, 2025	104.50	105.21	104.50	105.21	-	-0.05%	15,042
Dec 1, 2025	104.28	105.28	104.16	105.26	-	0.78%	21,966
Nov 28, 2025	104.83	104.83	104.15	104.45	-	-0.37%	12,347
Nov 27, 2025	104.32	104.84	104.19	104.84	-	0.10%	5,403
Nov 26, 2025	104.42	104.74	104.36	104.74	-	0.33%	6,010
Nov 25, 2025	104.95	104.95	104.39	104.40	-	-0.53%	7,519
Nov 24, 2025	105.39	105.39	104.50	104.96	-	-0.41%	6,104
Nov 21, 2025	104.28	105.44	104.11	105.39	-	1.06%	10,874
Nov 20, 2025	104.50	104.50	104.10	104.28	-	-0.06%	7,823
Nov 19, 2025	104.66	104.99	104.34	104.34	-	-0.69%	9,048
Nov 18, 2025	104.90	105.07	104.55	105.07	-	0.16%	5,854
Nov 17, 2025	104.38	104.98	104.15	104.90	-	0.24%	6,576
Nov 14, 2025	104.25	104.65	104.11	104.65	-	0.38%	6,921
Nov 13, 2025	104.90	104.90	104.24	104.25	-	-0.53%	5,656