Westpac Banking Corporation (WBC.AX) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Recovery attempt under the 200-day — Trades +5.7% vs the 50-day and -0.6% vs the 200-day average, 13.3% below the 52-week high and +10% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Westpac Banking Corporation trades 5.7% above its 50-day and 0.6% below its 200-day moving average. (as of 2026-10-30)

Westpac Banking Corporation is one of Australia's major banking groups, offering retail, business and institutional banking alongside wealth management services. It is headquartered in Sydney and operates mainly across Australia and New Zealand.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the WBC.AX overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	37.18	37.70	36.82	36.82	-1.05%	7,044,629
2026-10-29	36.95	37.35	36.82	37.21	+1.86%	5,242,168
2026-10-28	36.04	36.64	35.81	36.53	+0.97%	4,476,834
2026-10-27	36.50	36.53	36.04	36.18	-0.96%	5,960,624
2026-10-26	36.18	36.66	36.03	36.53	-0.71%	4,926,806
2026-10-23	36.09	36.79	35.87	36.79	+3.11%	6,926,125
2026-10-22	35.53	35.68	35.19	35.68	+0.42%	3,173,336
2026-10-21	35.13	35.53	35.12	35.53	+1.14%	3,789,466
2026-10-20	35.10	35.35	34.63	35.13	-0.79%	5,399,988
2026-10-19	35.36	35.65	35.08	35.41	+0.74%	3,900,995
2026-10-16	35.75	35.82	35.01	35.15	-1.57%	8,338,581
2026-10-15	34.77	35.87	34.71	35.71	+2.94%	10,471,748
2026-10-14	35.05	35.14	34.34	34.69	-1.34%	5,781,515
2026-10-13	34.48	35.32	34.46	35.16	+1.53%	4,862,421
2026-10-12	33.90	34.63	33.89	34.63	+2.70%	3,442,935
2026-10-09	33.98	34.22	33.71	33.72	+0.03%	4,907,837
2026-10-08	34.13	34.50	33.70	33.71	-1.55%	3,773,694
2026-10-07	34.45	34.63	34.18	34.24	-1.21%	3,057,852
2026-10-06	34.47	34.76	34.26	34.66	+0.64%	4,100,885
2026-10-05	34.44	34.82	34.39	34.44	+0.35%	2,951,224
2026-10-02	34.10	34.32	33.84	34.32	+1.24%	3,683,315
2026-10-01	34.70	34.82	33.90	33.90	-3.34%	6,767,467
2026-09-30	34.93	35.25	34.70	35.07	+0.14%	7,576,532
2026-09-29	34.94	35.07	34.76	35.02	-0.06%	3,360,557
2026-09-28	34.70	35.10	34.55	35.04	+1.59%	4,447,893
2026-09-25	34.13	34.49	33.96	34.49	+1.05%	2,996,686
2026-09-24	34.24	34.57	33.92	34.13	-1.81%	4,215,988
2026-09-23	34.89	34.98	34.46	34.76	-0.43%	3,023,884
2026-09-22	35.09	35.14	34.72	34.91	-0.06%	2,658,924
2026-09-21	34.50	35.01	34.38	34.93	+0.52%	3,321,104
2026-09-18	34.67	34.94	34.36	34.75	-0.23%	10,050,767
2026-09-17	35.34	35.34	34.57	34.83	+1.16%	8,687,840
2026-09-16	34.33	34.83	34.27	34.43	+0.23%	4,773,493
2026-09-15	34.52	34.60	34.10	34.35	-0.52%	3,974,061
2026-09-14	34.25	34.53	34.25	34.53	+0.91%	3,492,946
2026-09-11	33.86	34.44	33.84	34.22	+1.09%	5,863,378
2026-09-10	34.26	34.32	33.69	33.85	-1.57%	5,308,611
2026-09-09	34.47	34.71	34.00	34.39	-0.55%	5,442,670
2026-09-08	35.05	35.16	34.37	34.58	-1.26%	4,330,798
2026-09-07	34.96	35.03	34.67	35.02	+0.17%	4,121,822
2026-09-04	35.05	35.25	34.87	34.96	+0.14%	4,117,779
2026-09-03	34.49	35.06	34.41	34.91	+1.51%	4,570,159
2026-09-02	34.28	34.63	34.10	34.39	+0.09%	5,424,997
2026-09-01	34.20	34.61	34.18	34.36	-0.55%	5,293,207
2026-08-31	34.19	34.90	34.08	34.55	+1.92%	8,868,632
2026-08-28	33.68	34.05	33.56	33.90	+0.65%	3,818,996
2026-08-27	34.00	34.07	33.62	33.68	-0.44%	3,504,560
2026-08-26	34.20	34.56	33.83	33.83	-0.56%	3,292,038
2026-08-25	33.75	34.07	33.70	34.02	+0.83%	2,772,374
2026-08-24	33.60	33.94	33.46	33.74	-0.27%	3,277,269
2026-08-21	33.70	34.00	33.63	33.83	+0.03%	4,824,504
2026-08-20	34.22	34.35	33.66	33.82	-1.80%	6,214,993
2026-08-19	34.60	34.78	34.15	34.44	-0.63%	4,229,272
2026-08-18	34.77	34.92	34.40	34.66	-1.17%	3,880,093
2026-08-17	35.08	35.56	34.98	35.07	-0.85%	3,773,075
2026-08-14	35.60	35.85	35.37	35.37	-0.92%	4,280,529
2026-08-13	35.15	35.87	35.15	35.70	+0.93%	4,165,931
2026-08-12	35.62	35.68	35.05	35.37	-0.90%	4,014,027
2026-08-11	35.74	36.02	35.32	35.69	-0.03%	5,420,313
2026-08-10	36.61	37.04	35.70	35.70	-5.88%	8,594,145
2026-08-07	38.42	38.47	37.85	37.93	-1.56%	4,316,535
2026-08-06	38.34	38.94	38.18	38.53	+0.00%	5,296,093
2026-08-05	38.67	38.98	37.84	38.53	-0.75%	3,504,622
2026-08-04	38.35	39.03	38.28	38.82	+1.70%	5,727,824
2026-08-03	37.70	38.17	37.56	38.17	+0.79%	2,936,382
2026-07-31	38.30	38.63	37.87	37.87	-0.73%	5,186,874
2026-07-30	38.05	38.62	37.82	38.15	+0.55%	4,393,479
2026-07-29	37.78	38.44	37.63	37.94	-0.21%	5,969,788
2026-07-28	37.54	38.18	37.27	38.02	+0.90%	3,736,208
2026-07-27	37.26	37.68	37.09	37.68	+1.45%	3,349,850
2026-07-24	36.55	37.14	36.52	37.14	+1.36%	3,498,060
2026-07-23	36.60	36.95	36.58	36.64	+0.83%	4,347,465
2026-07-22	36.22	36.43	36.07	36.34	+0.33%	2,383,554
2026-07-21	36.36	36.46	36.09	36.22	-1.20%	3,287,721
2026-07-20	36.48	36.82	36.44	36.66	+0.27%	3,569,101
2026-07-17	36.70	36.75	36.18	36.56	-0.19%	4,492,144
2026-07-16	36.80	36.80	36.52	36.63	+0.14%	3,823,176
2026-07-15	36.47	36.84	36.31	36.58	-0.16%	2,770,208
2026-07-14	36.75	36.77	36.26	36.64	-0.70%	2,957,176
2026-07-13	36.50	36.90	36.40	36.90	+0.99%	2,798,586
2026-07-10	36.18	36.61	36.06	36.54	+0.94%	2,367,694
2026-07-09	36.07	36.36	35.74	36.20	-0.14%	3,170,827
2026-07-08	35.69	36.47	35.34	36.25	+0.33%	5,146,577
2026-07-07	35.52	36.13	35.26	36.13	+2.38%	3,608,341
2026-07-06	35.51	35.62	35.25	35.29	-1.12%	2,521,973
2026-07-03	35.65	35.87	35.40	35.69	+0.65%	3,247,832
2026-07-02	34.65	35.48	34.41	35.46	+2.19%	4,774,749
2026-07-01	35.20	35.20	34.30	34.70	-1.45%	4,492,806
2026-06-30	35.40	35.79	34.98	35.21	-0.09%	6,847,267
2026-06-29	35.14	35.47	35.00	35.24	+0.28%	3,754,138
2026-06-26	34.90	35.36	34.68	35.14	+0.23%	4,070,840
2026-06-25	35.93	36.00	34.96	35.06	-2.01%	6,756,339
2026-06-24	35.63	35.92	35.25	35.78	+0.85%	5,410,025
2026-06-23	35.22	35.54	35.10	35.48	+1.03%	5,687,180
2026-06-22	34.88	35.12	34.65	35.12	+0.31%	4,024,545
2026-06-19	35.03	35.14	34.72	35.01	-0.43%	11,142,190
2026-06-18	35.70	35.90	34.95	35.16	-1.12%	6,130,376
2026-06-17	35.55	36.09	35.50	35.56	-0.53%	3,767,279
2026-06-16	34.85	35.75	34.63	35.75	+1.22%	5,084,345
2026-06-15	35.27	35.59	34.91	35.32	+0.91%	4,861,002
2026-06-12	35.00	35.17	34.71	35.00	+1.45%	3,272,282
2026-06-11	34.85	35.29	34.50	34.50	-2.57%	5,437,877
2026-06-10	34.70	35.41	34.52	35.41	+2.02%	6,538,003
2026-06-09	34.60	34.77	33.89	34.71	-0.29%	7,941,327
2026-06-05	35.40	35.42	34.52	34.81	-1.22%	7,213,836
2026-06-04	36.00	36.00	34.97	35.24	-1.70%	4,902,623
2026-06-03	35.80	36.05	35.48	35.85	+0.73%	3,899,054
2026-06-02	35.79	35.89	35.11	35.59	-1.55%	5,794,593
2026-06-01	36.04	36.19	35.74	36.15	+0.42%	3,898,828
2026-05-29	35.98	36.21	35.85	36.00	+0.22%	13,666,910
2026-05-28	36.21	36.22	35.65	35.92	-1.29%	4,300,349
2026-05-27	36.41	36.48	35.66	36.39	-0.60%	5,010,493
2026-05-26	36.48	36.94	36.29	36.61	-0.44%	4,489,341
2026-05-25	36.58	36.83	36.43	36.77	+0.60%	3,312,349
2026-05-22	36.60	36.88	36.47	36.55	+0.74%	8,012,245
2026-05-21	36.38	36.58	36.01	36.28	+2.17%	5,402,943
2026-05-20	36.50	36.50	35.36	35.51	-2.42%	4,916,884
2026-05-19	36.19	36.75	35.92	36.39	+1.90%	4,740,583
2026-05-18	35.83	36.27	35.68	35.71	-0.36%	4,264,071
2026-05-15	36.00	36.15	35.65	35.84	+0.34%	5,322,581
2026-05-14	35.45	35.81	35.12	35.72	+0.42%	6,058,679
2026-05-13	36.00	36.19	35.04	35.57	-2.84%	8,077,941
2026-05-12	36.85	36.94	36.42	36.61	-1.37%	6,118,682
2026-05-11	37.19	37.29	36.35	37.12	-0.85%	6,668,359
2026-05-08	37.90	38.23	37.43	37.44	-4.83%	8,255,072
2026-05-07	39.10	39.86	39.10	39.34	+1.03%	8,049,856
2026-05-06	38.29	39.43	38.19	38.94	+3.48%	5,657,215
2026-05-05	37.64	38.82	37.25	37.63	-2.26%	4,850,244
2026-05-04	38.80	38.80	38.04	38.50	+0.13%	2,974,150
2026-05-01	38.45	38.66	38.06	38.45	-0.13%	4,457,538
2026-04-30	38.46	38.60	38.09	38.50	+0.73%	5,905,068
2026-04-29	38.69	38.79	38.00	38.22	-1.04%	3,685,816
2026-04-28	38.88	38.90	38.55	38.62	-0.92%	4,074,843
2026-04-27	39.00	39.11	38.68	38.98	-0.08%	1,799,756
2026-04-24	39.45	39.45	38.60	39.01	-0.28%	3,526,131
2026-04-23	39.08	39.24	38.73	39.12	-0.71%	3,934,859
2026-04-22	39.96	40.06	39.40	39.40	-2.11%	3,094,090
2026-04-21	40.03	40.25	39.47	40.25	+0.57%	4,537,135
2026-04-20	39.85	40.03	39.31	40.02	+0.73%	4,984,126
2026-04-17	39.50	39.76	39.33	39.73	-0.72%	5,038,274
2026-04-16	40.50	40.73	39.85	40.02	-1.65%	6,526,047
2026-04-15	41.38	41.53	40.69	40.69	-1.90%	6,196,451
2026-04-14	42.72	42.78	40.66	41.48	-2.61%	7,206,559
2026-04-13	42.51	42.87	42.34	42.59	-0.42%	3,821,984
2026-04-10	42.31	42.80	42.19	42.77	+0.28%	3,617,166
2026-04-09	41.95	42.65	41.89	42.65	+1.67%	4,569,281
2026-04-08	42.00	42.41	41.50	41.95	+2.82%	5,879,635
2026-04-07	40.45	41.23	40.12	40.80	+2.38%	3,666,845
2026-04-02	40.08	40.55	39.81	39.85	-0.52%	4,083,848
2026-04-01	39.80	40.06	39.48	40.06	+1.49%	5,042,197
2026-03-31	39.58	39.94	38.84	39.47	+0.97%	6,371,583
2026-03-30	40.12	40.14	38.54	39.09	-4.05%	6,096,198
2026-03-27	40.21	40.94	40.13	40.74	+0.69%	6,287,319
2026-03-26	40.76	40.83	40.36	40.46	+0.20%	3,747,560
2026-03-25	40.00	40.90	39.99	40.38	+1.66%	4,368,707
2026-03-24	40.49	40.87	39.72	39.72	-1.56%	4,746,735
2026-03-23	40.00	40.69	39.50	40.35	-0.86%	4,146,251
2026-03-20	41.16	41.57	40.70	40.70	-1.05%	15,279,820
2026-03-19	40.96	41.59	40.95	41.13	-0.96%	6,806,535
2026-03-18	41.25	41.71	41.13	41.53	+0.10%	4,784,475
2026-03-17	41.10	41.50	41.00	41.49	+1.39%	4,594,740
2026-03-16	40.61	41.35	40.54	40.92	-0.17%	3,664,145
2026-03-13	40.41	41.27	40.41	40.99	+1.11%	3,360,786
2026-03-12	40.65	41.00	40.14	40.54	-1.19%	5,908,291
2026-03-11	41.00	41.44	40.77	41.03	+0.47%	4,689,041
2026-03-10	40.32	41.01	40.24	40.84	+1.85%	5,576,064
2026-03-09	39.62	40.10	39.02	40.10	-2.20%	7,519,414
2026-03-06	41.00	41.25	40.64	41.00	-0.89%	3,739,178
2026-03-05	41.70	41.88	41.37	41.37	+0.58%	5,397,678
2026-03-04	41.45	41.58	40.83	41.13	-1.60%	4,503,280
2026-03-03	41.49	41.93	41.45	41.80	+0.00%	3,490,369
2026-03-02	41.60	41.92	41.00	41.80	-1.74%	3,630,462
2026-02-27	43.00	43.08	42.44	42.54	-0.42%	8,000,152
2026-02-26	43.00	43.13	42.46	42.72	-0.54%	3,912,599
2026-02-25	42.76	43.32	42.66	42.95	+0.70%	6,676,529
2026-02-24	41.80	42.65	41.77	42.65	+1.45%	5,599,639
2026-02-23	42.94	43.05	41.86	42.04	-1.18%	4,171,699
2026-02-20	41.89	42.54	41.78	42.54	+1.55%	7,464,535
2026-02-19	41.40	42.44	41.24	41.89	+2.67%	6,185,169
2026-02-18	41.89	41.89	40.67	40.80	+0.15%	4,533,664
2026-02-17	40.61	40.98	40.50	40.74	+0.32%	2,652,629
2026-02-16	40.45	40.77	40.05	40.61	+0.22%	3,058,358
2026-02-13	41.90	42.13	40.06	40.52	-1.17%	5,931,056
2026-02-12	40.90	41.72	40.80	41.00	+1.81%	6,782,589
2026-02-11	39.81	40.49	39.72	40.27	+2.52%	4,918,012
2026-02-10	39.72	39.95	38.86	39.28	-1.82%	4,064,564
2026-02-09	39.58	40.10	39.55	40.01	+1.47%	3,770,032
2026-02-06	39.82	39.99	39.15	39.43	-1.20%	3,791,412
2026-02-05	39.88	40.15	39.54	39.91	+0.05%	5,781,087
2026-02-04	38.50	40.05	38.36	39.89	+1.45%	4,494,536
2026-02-03	39.47	39.65	39.12	39.32	+1.03%	3,731,080
2026-02-02	39.19	39.55	38.69	38.92	+0.26%	3,536,099
2026-01-30	38.51	39.20	38.51	38.82	+0.83%	4,212,540
2026-01-29	38.73	38.82	38.25	38.50	-0.95%	3,400,391
2026-01-28	39.00	39.18	38.65	38.87	-0.23%	3,060,983
2026-01-27	38.88	39.20	38.73	38.96	+0.57%	3,862,466
2026-01-23	38.80	39.00	38.48	38.74	-0.44%	2,650,690
2026-01-22	38.32	38.95	38.17	38.91	+2.10%	2,717,232
2026-01-21	38.17	38.38	38.00	38.11	-1.24%	2,098,596
2026-01-20	38.69	38.85	38.46	38.59	-0.98%	2,769,912
2026-01-19	39.02	39.20	38.75	38.97	-0.56%	1,633,475
2026-01-16	38.45	39.34	38.35	39.19	+1.82%	3,814,362
2026-01-15	38.64	38.69	38.09	38.49	+0.55%	2,932,315
2026-01-14	38.45	38.70	37.72	38.28	-0.57%	3,218,790
2026-01-13	38.05	38.80	37.97	38.50	+1.10%	2,881,135
2026-01-12	37.75	38.42	37.71	38.08	+0.47%	2,733,893
2026-01-09	38.01	38.16	37.67	37.90	-0.29%	2,525,308
2026-01-08	37.63	38.15	37.56	38.01	+1.31%	3,546,713
2026-01-07	38.21	38.30	37.52	37.52	-1.75%	3,655,795
2026-01-06	39.00	39.02	37.90	38.19	-2.20%	4,006,393
2026-01-05	38.95	39.23	38.91	39.05	+0.26%	2,281,507
2026-01-02	38.50	38.95	38.48	38.95	+0.91%	1,539,942
2025-12-31	39.10	39.16	38.43	38.60	-1.10%	2,290,843
2025-12-30	39.06	39.22	38.76	39.03	+0.23%	1,650,221
2025-12-29	38.90	39.08	38.76	38.94	-0.51%	1,710,694
2025-12-24	39.26	39.26	38.82	39.14	-0.31%	976,032
2025-12-23	38.59	39.34	38.55	39.26	+1.32%	3,418,517
2025-12-22	38.75	39.03	38.44	38.75	-0.03%	2,442,538
2025-12-19	38.35	38.93	38.35	38.76	+1.33%	10,720,300
2025-12-18	38.32	38.55	38.13	38.25	-0.52%	6,055,027
2025-12-17	38.34	38.50	38.01	38.45	-0.08%	7,012,957
2025-12-16	39.00	39.47	38.18	38.48	-1.05%	6,657,616
2025-12-15	38.72	38.99	38.60	38.89	+0.23%	2,679,895
2025-12-12	38.25	38.84	38.10	38.80	+1.41%	3,663,982
2025-12-11	38.00	38.32	37.91	38.26	+1.32%	3,555,790
2025-12-10	38.00	38.14	37.68	37.76	-0.71%	3,959,033
2025-12-09	38.20	38.26	37.63	38.03	-0.55%	4,133,845
2025-12-08	37.97	38.50	37.91	38.24	+0.39%	3,021,226
2025-12-05	37.47	38.17	37.34	38.09	+1.14%	3,757,910
2025-12-04	37.49	37.67	37.00	37.66	+0.70%	4,166,030
2025-12-03	37.03	37.49	36.89	37.40	+0.75%	4,474,569
2025-12-02	37.75	38.00	37.12	37.12	-0.38%	3,999,691
2025-12-01	37.51	37.66	37.04	37.26	-0.88%	2,584,772
2025-11-28	37.86	37.93	37.59	37.59	-0.79%	3,198,274
2025-11-27	37.83	38.09	37.69	37.89	+0.08%	2,955,834
2025-11-26	38.10	38.47	37.75	37.86	-0.42%	4,902,732
2025-11-25	38.00	38.06	37.54	38.02	+0.11%	4,067,146
2025-11-24	37.28	37.98	37.21	37.98	+2.29%	10,483,490
2025-11-21	36.95	37.47	36.72	37.13	-1.64%	5,078,089
2025-11-20	37.32	37.85	37.21	37.75	+1.10%	3,352,236
2025-11-19	37.80	37.97	37.23	37.34	-1.40%	3,669,535
2025-11-18	38.55	38.60	37.51	37.87	-2.97%	4,898,568
2025-11-17	38.86	39.34	38.77	39.03	+0.57%	3,239,821
2025-11-14	38.86	38.99	38.68	38.81	-1.60%	2,775,436
2025-11-13	39.65	39.78	38.85	39.44	-1.05%	4,550,557
2025-11-12	40.16	40.56	39.86	39.86	-0.47%	6,304,609
2025-11-11	39.68	40.24	39.56	40.05	+1.34%	8,860,541
2025-11-10	39.17	39.55	38.90	39.52	+1.39%	6,266,549
2025-11-07	39.28	39.83	38.82	38.98	-1.84%	6,369,012
2025-11-06	39.55	39.87	39.25	39.71	-1.24%	7,446,314

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jul (+4.49%). Worst month: Nov (-5.60%). Based on 2 years of daily data (2025–2026).

Jan+1.87%
Feb+2.61%
Mar-3.15%
Apr+0.06%
May-3.58%
Jun+1.31%
Jul+4.49%
Aug+2.97%
Sep+1.97%
Oct+0.00%
Nov-5.60%
Dec+3.60%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Westpac Banking Corporation's (WBC.AX) latest close?

36.82 on 2026-10-30, from the Closelook data lake's daily price record.

What is WBC.AX's 52-week high and low?

43.32 high and 33.46 low over the trailing 52 weeks, as of 2026-10-30.

What is Westpac Banking Corporation's strongest and weakest month historically?

Historically, WBC.AX's strongest calendar month has been Jul (average +4.49%) and its weakest Nov (average -5.60%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 465 daily bars in the Closelook data lake.

What is the current Closelooknet signal on WBC.AX?

Recovery attempt under the 200-day: Trades +5.7% vs the 50-day and -0.6% vs the 200-day average, 13.3% below the 52-week high and +10% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is WBC.AX above its 50-day and 200-day moving averages?

Westpac Banking Corporation trades 5.7% above its 50-day and 0.6% below its 200-day moving average (4.0% above its 20-day). As of 2026-10-30.