Westpac Banking Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	25.20	25.36	25.08	25.08	25.08	0.28%	119
Feb 19, 2026	25.03	25.30	24.97	25.01	25.01	3.39%	200
Feb 18, 2026	24.20	24.25	24.19	24.19	24.19	0.08%	-
Feb 17, 2026	24.21	24.21	24.17	24.17	24.17	1.11%	-
Feb 16, 2026	23.89	23.95	23.89	23.90	23.90	-0.19%	-
Feb 13, 2026	23.92	23.97	23.92	23.95	23.95	-1.88%	-
Feb 12, 2026	24.17	24.41	24.17	24.41	24.41	2.67%	123
Feb 11, 2026	23.65	23.77	23.65	23.77	23.77	2.55%	-
Feb 10, 2026	23.36	23.36	23.13	23.18	23.18	-1.55%	70
Feb 9, 2026	23.61	23.61	23.55	23.55	23.55	2.33%	250
Feb 6, 2026	22.84	23.01	22.84	23.01	23.01	-0.52%	-
Feb 5, 2026	23.48	23.48	23.13	23.13	23.13	-1.22%	-
Feb 4, 2026	23.44	23.44	23.41	23.42	23.42	1.92%	-
Feb 3, 2026	23.23	23.23	22.98	22.98	22.98	0.33%	-
Feb 2, 2026	22.53	22.90	22.53	22.90	22.90	0.81%	1,305
Jan 30, 2026	22.61	22.72	22.58	22.72	22.72	0.87%	-
Jan 29, 2026	22.68	22.68	22.52	22.52	22.52	-0.38%	-
Jan 28, 2026	22.60	22.61	22.58	22.61	22.61	-1.20%	-
Jan 27, 2026	22.63	22.88	22.60	22.88	22.88	1.96%	2
Jan 26, 2026	22.44	22.46	22.44	22.44	22.44	0.16%	-
Jan 23, 2026	22.42	22.42	22.39	22.41	22.41	-0.75%	-
Jan 22, 2026	22.53	22.58	22.53	22.58	22.58	1.60%	-
Jan 21, 2026	21.84	22.22	21.80	22.22	22.22	1.46%	361
Jan 20, 2026	22.03	22.14	21.90	21.90	21.90	-1.51%	200
Jan 19, 2026	22.26	22.29	22.24	22.24	22.24	-1.05%	-
Jan 16, 2026	22.52	22.52	22.47	22.47	22.47	1.22%	-
Jan 15, 2026	22.08	22.20	22.08	22.20	22.20	2.02%	-
Jan 14, 2026	21.86	21.86	21.76	21.76	21.76	-1.29%	-
Jan 13, 2026	22.05	22.05	22.03	22.05	22.05	1.03%	-
Jan 12, 2026	22.02	22.02	21.79	21.82	21.82	1.00%	-
Jan 9, 2026	21.59	21.86	21.59	21.61	21.61	-0.64%	250
Jan 8, 2026	21.75	21.76	21.75	21.75	21.75	0.93%	-
Jan 7, 2026	21.56	21.78	21.55	21.55	21.55	-1.06%	8
Jan 6, 2026	21.28	21.78	21.28	21.78	21.78	-0.37%	-
Jan 5, 2026	21.76	21.86	21.76	21.86	21.86	1.13%	-
Jan 2, 2026	21.58	21.64	21.58	21.61	21.61	-	-
Dec 30, 2025	21.61	21.62	21.61	21.61	21.61	0.19%	1
Dec 29, 2025	21.57	21.57	21.57	21.57	21.57	-1.95%	-
Dec 23, 2025	21.59	22.00	21.59	22.00	22.00	3.36%	-
Dec 22, 2025	21.29	21.29	21.29	21.29	21.29	0.38%	-
Dec 19, 2025	21.21	21.21	21.21	21.21	21.21	1.51%	-
Dec 18, 2025	21.42	21.42	20.89	20.89	20.89	-3.11%	-
Dec 17, 2025	21.60	21.60	21.56	21.56	21.56	0.05%	-
Dec 16, 2025	21.53	21.55	21.53	21.55	21.55	-1.58%	-
Dec 15, 2025	21.88	21.90	21.86	21.90	21.90	-0.05%	-
Dec 12, 2025	21.88	21.93	21.88	21.91	21.91	1.39%	35
Dec 11, 2025	21.61	21.61	21.60	21.61	21.61	0.89%	-
Dec 10, 2025	21.44	21.45	21.42	21.42	21.42	-0.76%	-
Dec 9, 2025	21.57	21.58	21.55	21.58	21.58	-0.28%	-
Dec 8, 2025	21.64	21.64	21.64	21.64	21.64	0.32%	-