Westpac Banking Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	104.72	104.90	104.40	104.46	-	-0.40%	8,305
Feb 26, 2026	104.64	104.88	104.50	104.88	-	0.46%	6,756
Feb 25, 2026	104.28	104.69	104.28	104.40	-	-0.28%	2,874
Feb 24, 2026	104.26	104.78	104.11	104.69	-	0.09%	15,375
Feb 23, 2026	104.73	104.93	104.25	104.60	-	-0.13%	11,691
Feb 20, 2026	104.45	104.75	104.23	104.74	-	0.06%	12,542
Feb 19, 2026	104.89	104.89	104.34	104.68	-	0.05%	11,668
Feb 18, 2026	104.77	104.97	104.29	104.63	-	-0.28%	19,140
Feb 17, 2026	104.75	105.17	104.64	104.92	-	0.39%	8,986
Feb 16, 2026	104.90	105.07	104.51	104.51	-	-0.37%	13,368
Feb 13, 2026	104.80	105.15	104.80	104.90	-	0.10%	9,279
Feb 12, 2026	105.14	105.14	104.75	104.80	-	-0.33%	25,264
Feb 11, 2026	104.96	105.25	104.75	105.15	-	-0.13%	8,447
Feb 10, 2026	105.17	105.37	105.03	105.29	-	-0.19%	7,396
Feb 9, 2026	105.23	105.67	105.23	105.49	-	-0.22%	2,622
Feb 6, 2026	105.13	105.73	104.83	105.73	-	-0.13%	7,303
Feb 5, 2026	105.41	105.86	105.11	105.86	-	0.44%	8,665
Feb 4, 2026	105.40	105.85	104.89	105.40	-	-0.08%	7,157
Feb 3, 2026	104.92	105.64	104.65	105.48	-	0.51%	10,786
Feb 2, 2026	104.88	104.94	104.64	104.94	-	-0.31%	4,385
Jan 30, 2026	105.97	105.97	104.67	105.27	-	-0.67%	4,740
Jan 29, 2026	104.26	105.99	104.25	105.98	-	1.45%	9,231
Jan 28, 2026	104.30	104.47	104.02	104.47	-	0.21%	7,805
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