Westpac Banking Corporation (ASX:WBCPK)
Australia · Delayed Price · Currency is AUD · Note103.73
+0.13 (0.13%)
Last updated: Sep 23, 2026, 3:01 PM AEST
ASX:WBCPK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 103.60 | 103.60 | 103.40 | 103.41 | - | -0.18% | 1,899 |
| Sep 22, 2026 | 103.65 | 103.74 | 103.31 | 103.60 | - | -0.29% | 11,362 |
| Sep 21, 2026 | 103.57 | 103.99 | 103.51 | 103.90 | - | 0.32% | 9,387 |
| Sep 18, 2026 | 103.59 | 103.60 | 103.51 | 103.57 | - | 0.10% | 4,569 |
| Sep 17, 2026 | 103.53 | 103.54 | 103.35 | 103.47 | - | -0.07% | 7,321 |
| Sep 16, 2026 | 103.20 | 103.54 | 103.10 | 103.54 | - | -0.11% | 4,396 |
| Sep 15, 2026 | 103.99 | 103.99 | 103.35 | 103.65 | - | -0.54% | 5,983 |
| Sep 14, 2026 | 103.54 | 104.60 | 103.00 | 104.21 | - | 0.66% | 38,753 |
| Sep 11, 2026 | 103.63 | 103.83 | 103.53 | 103.53 | - | -0.21% | 6,044 |
| Sep 10, 2026 | 103.87 | 104.12 | 103.56 | 103.75 | - | -1.00% | 12,265 |
| Sep 9, 2026 | 105.00 | 105.14 | 104.75 | 104.80 | - | -0.28% | 10,577 |
| Sep 8, 2026 | 105.04 | 105.10 | 104.77 | 105.09 | - | 0.32% | 6,624 |
| Sep 7, 2026 | 104.86 | 105.08 | 104.67 | 104.75 | - | -0.30% | 8,395 |
| Sep 4, 2026 | 104.76 | 105.12 | 104.76 | 105.07 | - | 0.31% | 3,918 |
| Sep 3, 2026 | 104.62 | 105.29 | 104.61 | 104.75 | - | 0.02% | 10,251 |
| Sep 2, 2026 | 104.76 | 105.00 | 104.69 | 104.73 | - | 0.01% | 8,126 |
| Sep 1, 2026 | 105.06 | 105.14 | 104.66 | 104.72 | - | -0.04% | 3,844 |
| Aug 31, 2026 | 105.00 | 105.10 | 104.75 | 104.76 | - | -0.37% | 3,879 |
| Aug 28, 2026 | 104.88 | 105.15 | 104.67 | 105.15 | - | 0.31% | 4,310 |
| Aug 27, 2026 | 104.65 | 104.82 | 104.53 | 104.82 | - | 0.07% | 6,898 |
| Aug 26, 2026 | 104.59 | 104.75 | 104.59 | 104.75 | - | 0.17% | 3,523 |
| Aug 25, 2026 | 104.36 | 104.76 | 104.36 | 104.57 | - | 0.24% | 8,889 |
| Aug 24, 2026 | 104.39 | 104.77 | 104.23 | 104.32 | - | -0.01% | 18,614 |
| Aug 21, 2026 | 104.81 | 105.08 | 104.33 | 104.33 | - | -0.63% | 9,682 |
| Aug 20, 2026 | 105.00 | 105.15 | 104.80 | 104.99 | - | -0.01% | 4,696 |
| Aug 19, 2026 | 105.04 | 105.05 | 104.85 | 105.00 | - | -0.05% | 5,885 |
| Aug 18, 2026 | 105.00 | 105.10 | 104.72 | 105.05 | - | 0.46% | 6,198 |
| Aug 17, 2026 | 105.00 | 105.05 | 104.57 | 104.57 | - | -0.40% | 6,367 |
| Aug 14, 2026 | 104.61 | 104.99 | 104.60 | 104.99 | - | 0.18% | 4,593 |
| Aug 13, 2026 | 104.45 | 104.85 | 104.02 | 104.80 | - | 0.24% | 5,833 |
| Aug 12, 2026 | 104.30 | 104.80 | 104.24 | 104.55 | - | 0.28% | 11,118 |
| Aug 11, 2026 | 104.55 | 104.55 | 104.10 | 104.26 | - | -0.28% | 10,353 |
| Aug 10, 2026 | 104.60 | 104.85 | 104.36 | 104.55 | - | -0.19% | 3,141 |
| Aug 7, 2026 | 104.70 | 105.29 | 104.48 | 104.75 | - | -0.14% | 5,476 |
| Aug 6, 2026 | 105.10 | 105.10 | 104.68 | 104.90 | - | -0.37% | 6,874 |
| Aug 5, 2026 | 104.90 | 105.29 | 104.64 | 105.29 | - | 0.33% | 12,858 |
| Aug 4, 2026 | 104.77 | 105.10 | 104.75 | 104.94 | - | -0.14% | 4,787 |
| Aug 3, 2026 | 104.99 | 105.09 | 104.76 | 105.09 | - | 0.32% | 5,440 |
| Jul 31, 2026 | 104.86 | 105.08 | 104.75 | 104.75 | - | -0.28% | 3,145 |
| Jul 30, 2026 | 105.05 | 105.08 | 104.70 | 105.05 | - | 0.14% | 4,919 |
| Jul 29, 2026 | 105.00 | 105.25 | 104.72 | 104.90 | - | -0.10% | 5,615 |
| Jul 28, 2026 | 104.86 | 105.25 | 104.63 | 105.01 | - | 0.15% | 5,573 |
| Jul 27, 2026 | 104.94 | 104.94 | 104.56 | 104.85 | - | -0.15% | 3,987 |
| Jul 24, 2026 | 104.74 | 105.01 | 104.74 | 105.01 | - | -0.23% | 4,679 |
| Jul 23, 2026 | 104.43 | 105.25 | 104.43 | 105.25 | - | 0.78% | 4,024 |
| Jul 22, 2026 | 104.78 | 105.25 | 104.44 | 104.44 | - | -0.32% | 6,309 |
| Jul 21, 2026 | 104.90 | 104.90 | 104.57 | 104.78 | - | 0.33% | 9,185 |
| Jul 20, 2026 | 104.50 | 105.25 | 104.44 | 104.44 | - | -0.77% | 5,102 |
| Jul 17, 2026 | 105.24 | 105.25 | 104.99 | 105.25 | - | 0.53% | 6,699 |
| Jul 16, 2026 | 104.95 | 105.29 | 104.40 | 104.69 | - | 0.11% | 5,268 |