Westpac Banking Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	49.59	50.00	49.00	50.00	50.00	0.81%	18,146
Feb 19, 2026	48.25	50.12	48.25	49.60	49.60	2.80%	34,440
Feb 18, 2026	47.24	48.70	47.24	48.25	48.25	2.14%	16,818
Feb 17, 2026	47.97	47.98	47.24	47.24	47.24	-1.03%	11,482
Feb 16, 2026	47.50	47.73	46.91	47.73	47.73	0.27%	11,279
Feb 13, 2026	48.89	49.45	47.05	47.60	47.60	-2.64%	28,635
Feb 12, 2026	47.50	49.05	47.49	48.89	48.89	3.45%	12,594
Feb 11, 2026	46.11	47.42	46.11	47.26	47.26	3.12%	8,421
Feb 10, 2026	46.90	46.90	45.83	45.83	45.83	-1.97%	9,685
Feb 9, 2026	46.50	46.80	46.20	46.75	46.75	0.13%	20,383
Feb 5, 2026	46.74	46.74	46.26	46.69	46.69	0.13%	16,682
Feb 4, 2026	45.39	46.63	44.61	46.63	46.63	2.15%	17,166
Feb 3, 2026	45.14	45.75	44.84	45.65	45.65	1.81%	13,871
Feb 2, 2026	44.98	45.55	44.30	44.84	44.84	-0.82%	14,758
Jan 30, 2026	44.89	45.34	44.32	45.21	45.21	0.71%	21,311
Jan 29, 2026	45.30	45.30	44.50	44.89	44.89	-0.86%	8,944
Jan 28, 2026	45.00	45.39	45.00	45.28	45.28	0.62%	9,548
Jan 27, 2026	44.84	45.20	44.68	45.00	45.00	0.29%	20,222
Jan 26, 2026	45.14	45.24	44.87	44.87	44.87	-0.18%	357
Jan 23, 2026	45.10	45.22	44.62	44.95	44.95	-0.09%	9,174
Jan 22, 2026	44.01	44.99	44.01	44.99	44.99	2.27%	10,973
Jan 21, 2026	45.07	45.07	43.95	43.99	43.99	-1.61%	7,352
Jan 20, 2026	45.00	45.00	44.51	44.71	44.71	-0.84%	6,703
Jan 19, 2026	45.49	45.49	45.02	45.09	45.09	-1.40%	3,126
Jan 16, 2026	44.53	45.85	44.53	45.73	45.73	2.79%	15,166
Jan 15, 2026	44.41	44.80	44.39	44.49	44.49	0.25%	7,634
Jan 14, 2026	43.99	45.00	43.99	44.38	44.38	-1.07%	19,930
Jan 13, 2026	44.48	45.16	44.44	44.86	44.86	0.85%	11,214
Jan 12, 2026	44.10	44.69	44.06	44.48	44.48	0.72%	5,172
Jan 9, 2026	44.34	44.40	44.16	44.16	44.16	-0.41%	4,317
Jan 8, 2026	43.80	44.34	43.61	44.34	44.34	1.23%	6,970
Jan 7, 2026	44.21	44.50	43.80	43.80	43.80	-0.77%	8,720
Jan 6, 2026	45.50	45.50	44.00	44.14	44.14	-2.60%	3,058
Jan 5, 2026	45.20	45.50	45.11	45.32	45.32	0.22%	11,393
Dec 31, 2025	44.30	45.22	44.30	45.22	45.22	1.23%	2,487
Dec 30, 2025	45.02	45.15	44.67	44.67	44.67	-0.82%	8,827
Dec 29, 2025	44.80	45.04	44.78	45.04	45.04	1.21%	9,943
Dec 24, 2025	45.39	45.39	44.50	44.50	44.50	-2.09%	2,753
Dec 23, 2025	44.85	45.45	44.27	45.45	45.45	2.34%	9,526
Dec 22, 2025	44.15	44.77	44.15	44.41	44.41	-0.11%	7,419
Dec 19, 2025	43.76	44.53	43.65	44.46	44.46	1.62%	28,371
Dec 18, 2025	43.82	43.93	43.01	43.75	43.75	-	7,259
Dec 17, 2025	44.23	44.23	43.75	43.75	43.75	-1.11%	18,072
Dec 16, 2025	44.45	45.17	44.19	44.24	44.24	-0.72%	8,042
Dec 15, 2025	44.20	44.75	44.05	44.56	44.56	0.13%	6,803
Dec 12, 2025	43.79	44.50	43.79	44.50	44.50	1.62%	10,326
Dec 11, 2025	43.50	43.86	43.50	43.79	43.79	0.90%	19,141
Dec 10, 2025	43.28	43.68	43.28	43.40	43.40	0.23%	18,436
Dec 9, 2025	43.78	43.78	43.22	43.30	43.30	-1.10%	9,043
Dec 8, 2025	43.23	44.12	43.23	43.78	43.78	1.27%	18,928