Westpac Banking Corporation (NZE:WBC)
New Zealand · Delayed Price · Currency is NZD 50.15
-1.19 (-2.32%)
Apr 14, 2026, 5:05 PM NZST
NZE:WBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 51.30 | 51.50 | 50.10 | 50.56 | - | -1.52% | 11,076 |
| Apr 13, 2026 | 52.15 | 52.15 | 51.27 | 51.34 | 51.34 | -1.93% | 2,417 |
| Apr 10, 2026 | 51.20 | 52.35 | 51.09 | 52.35 | 52.35 | 2.05% | 27,380 |
| Apr 9, 2026 | 51.20 | 51.30 | 50.99 | 51.30 | 51.30 | 0.20% | 5,309 |
| Apr 8, 2026 | 49.21 | 51.59 | 49.21 | 51.20 | 51.20 | 3.85% | 18,016 |
| Apr 7, 2026 | 48.60 | 49.88 | 48.60 | 49.30 | 49.30 | 2.28% | 22,604 |
| Apr 2, 2026 | 48.11 | 48.60 | 48.10 | 48.20 | 48.20 | 0.50% | 6,465 |
| Apr 1, 2026 | 47.75 | 48.08 | 47.59 | 47.96 | 47.96 | 0.44% | 15,340 |
| Mar 31, 2026 | 46.70 | 47.76 | 46.69 | 47.75 | 47.75 | 2.27% | 14,295 |
| Mar 30, 2026 | 48.70 | 48.70 | 46.16 | 46.69 | 46.69 | -3.77% | 8,225 |
| Mar 27, 2026 | 48.20 | 48.80 | 47.90 | 48.52 | 48.52 | -0.04% | 9,529 |
| Mar 26, 2026 | 48.49 | 48.70 | 48.49 | 48.54 | 48.54 | 0.08% | 1,134 |
| Mar 25, 2026 | 47.20 | 48.94 | 47.20 | 48.50 | 48.50 | 2.73% | 34,286 |
| Mar 24, 2026 | 48.62 | 48.71 | 47.21 | 47.21 | 47.21 | -3.08% | 16,160 |
| Mar 23, 2026 | 49.80 | 49.80 | 47.75 | 48.71 | 48.71 | -2.97% | 9,445 |
| Mar 20, 2026 | 49.79 | 50.20 | 49.10 | 50.20 | 50.20 | 0.82% | 5,571 |
| Mar 19, 2026 | 50.33 | 50.38 | 49.73 | 49.79 | 49.79 | -1.05% | 7,044 |
| Mar 18, 2026 | 49.81 | 50.32 | 49.80 | 50.32 | 50.32 | 1.04% | 17,372 |
| Mar 17, 2026 | 49.30 | 50.00 | 48.90 | 49.80 | 49.80 | 0.81% | 18,662 |
| Mar 16, 2026 | 49.00 | 49.95 | 49.00 | 49.40 | 49.40 | -0.24% | 7,505 |
| Mar 13, 2026 | 48.55 | 49.88 | 48.20 | 49.52 | 49.52 | 1.70% | 5,218 |
| Mar 12, 2026 | 49.80 | 49.80 | 48.60 | 48.69 | 48.69 | -2.23% | 5,567 |
| Mar 11, 2026 | 49.48 | 49.80 | 49.10 | 49.80 | 49.80 | 0.61% | 11,852 |
| Mar 10, 2026 | 47.50 | 49.50 | 47.50 | 49.50 | 49.50 | 4.87% | 11,192 |
| Mar 9, 2026 | 48.44 | 48.50 | 46.41 | 47.20 | 47.20 | -2.68% | 6,709 |
| Mar 6, 2026 | 49.90 | 49.90 | 48.40 | 48.50 | 48.50 | -2.88% | 4,831 |
| Mar 5, 2026 | 49.40 | 49.94 | 48.70 | 49.94 | 49.94 | 0.89% | 8,991 |
| Mar 4, 2026 | 49.50 | 49.53 | 48.80 | 49.50 | 49.50 | -0.32% | 5,338 |
| Mar 3, 2026 | 49.63 | 49.99 | 49.56 | 49.66 | 49.66 | 0.06% | 7,160 |
| Mar 2, 2026 | 50.68 | 50.68 | 48.60 | 49.63 | 49.63 | -2.15% | 13,184 |
| Feb 27, 2026 | 51.09 | 51.12 | 50.47 | 50.72 | 50.72 | -0.74% | 11,717 |
| Feb 26, 2026 | 50.99 | 51.20 | 50.51 | 51.10 | 51.10 | 0.20% | 15,011 |
| Feb 25, 2026 | 50.76 | 51.22 | 50.09 | 51.00 | 51.00 | 0.43% | 16,920 |
| Feb 24, 2026 | 49.65 | 50.78 | 49.55 | 50.78 | 50.78 | 2.28% | 5,777 |
| Feb 23, 2026 | 50.00 | 50.83 | 49.53 | 49.65 | 49.65 | -0.70% | 16,755 |
| 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 |