Westpac Banking Corporation (WBC.AX) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
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
2025-11-05	40.62	41.00	40.12	40.21	-0.52%	6,874,211
2025-11-04	39.94	40.42	39.52	40.42	+1.51%	6,612,290
2025-11-03	38.50	40.08	38.12	39.82	+2.79%	6,777,160
2025-10-31	38.42	38.95	38.42	38.74	+1.07%	6,575,759
2025-10-30	38.24	38.82	38.20	38.33	+0.10%	4,180,124
2025-10-29	39.40	39.49	38.23	38.29	-3.06%	4,479,931
2025-10-28	39.40	40.08	39.35	39.50	+1.00%	5,964,667
2025-10-27	39.10	39.38	38.99	39.11	+0.62%	2,365,124
2025-10-24	39.10	39.27	38.78	38.87	-0.03%	2,720,263
2025-10-23	39.15	39.20	38.88	38.88	-0.92%	2,388,322
2025-10-22	39.17	39.40	39.03	39.24	+0.10%	3,503,329
2025-10-21	39.27	39.45	38.94	39.20	-0.18%	4,188,508
2025-10-20	38.86	39.27	38.75	39.27	+1.39%	2,715,683
2025-10-17	38.77	39.20	38.65	38.73	-0.82%	5,948,179
2025-10-16	39.30	39.97	38.87	39.05	-0.26%	5,025,517
2025-10-15	38.85	39.24	38.56	39.15	+1.98%	4,514,692
2025-10-14	38.80	38.82	37.95	38.39	-1.16%	4,641,238
2025-10-13	39.10	39.24	38.73	38.84	-0.94%	2,749,348
2025-10-10	39.10	39.39	38.95	39.21	+0.28%	3,894,486
2025-10-09	39.19	39.34	38.94	39.10	-0.43%	4,994,930
2025-10-08	39.30	39.53	39.20	39.27	-0.25%	3,077,348
2025-10-07	39.27	39.45	39.00	39.37	+0.00%	2,675,176
2025-10-06	39.40	39.72	39.21	39.37	+0.15%	2,262,300
2025-10-03	38.90	39.41	38.78	39.31	+0.31%	3,268,202
2025-10-02	38.98	39.35	38.85	39.19	+1.16%	3,629,660
2025-10-01	38.79	39.02	38.36	38.74	-0.59%	3,774,654
2025-09-30	38.85	39.08	38.71	38.97	+0.05%	4,486,407
2025-09-29	38.47	39.02	38.37	38.95	+2.04%	4,203,500
2025-09-26	37.78	38.32	37.74	38.17	+0.69%	3,659,168
2025-09-25	37.54	38.05	37.44	37.91	+0.88%	4,929,127
2025-09-24	38.71	38.74	37.41	37.58	-3.24%	5,688,425
2025-09-23	38.65	39.19	38.48	38.84	+0.73%	3,345,716
2025-09-22	38.60	38.90	38.39	38.56	+0.03%	2,722,149
2025-09-19	38.52	38.68	38.23	38.55	-0.34%	16,177,540
2025-09-18	39.00	39.05	38.60	38.68	+0.10%	6,316,900
2025-09-17	38.80	38.96	38.64	38.64	-1.00%	4,435,654
2025-09-16	38.82	39.13	38.66	39.03	+0.77%	3,939,168
2025-09-15	38.40	38.82	38.27	38.73	+0.65%	2,907,211
2025-09-12	38.20	38.56	38.10	38.48	+1.40%	7,567,953
2025-09-11	38.18	38.19	37.74	37.95	-0.89%	3,035,430
2025-09-10	38.00	38.34	37.85	38.29	+1.70%	3,907,536
2025-09-09	37.74	37.76	37.41	37.65	-0.82%	4,306,570
2025-09-08	37.82	38.05	37.69	37.96	-0.55%	2,605,060
2025-09-05	38.14	38.37	38.05	38.17	+0.71%	3,293,617
2025-09-04	37.72	38.06	37.51	37.90	+1.99%	3,716,677
2025-09-03	38.30	38.44	37.11	37.16	-3.66%	5,352,406
2025-09-02	38.20	38.88	38.16	38.57	+0.84%	2,948,211
2025-09-01	38.41	39.02	38.12	38.25	-0.93%	3,250,837
2025-08-29	38.85	38.90	38.39	38.61	-1.03%	4,984,661
2025-08-28	38.50	39.01	38.45	39.01	+1.32%	3,371,845
2025-08-27	38.40	38.50	38.23	38.50	+0.52%	2,631,970
2025-08-26	38.22	38.49	38.02	38.30	+0.03%	5,050,589
2025-08-25	39.15	39.28	38.16	38.29	-1.77%	7,337,783
2025-08-22	38.71	39.13	38.64	38.98	+0.65%	8,564,878
2025-08-21	38.64	38.80	38.17	38.73	+1.31%	7,668,347
2025-08-20	37.67	38.47	37.37	38.23	+2.47%	6,769,311
2025-08-19	37.00	37.31	36.92	37.31	+0.65%	6,504,782
2025-08-18	36.48	37.19	36.45	37.07	+0.71%	5,577,079
2025-08-15	36.21	36.96	36.06	36.81	+2.14%	8,705,967
2025-08-14	35.55	36.28	35.20	36.04	+6.31%	11,629,430

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Aug (+15.43%). 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+15.43%
Sep+1.88%
Oct+0.00%
Nov-5.60%
Dec+3.60%

FAQ · from the current price data · as of 2026-08-07

Quick answers

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

37.93 on 2026-08-07, from the Closelook data lake's daily price record.

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

43.32 high and 33.53 low over the trailing 52 weeks, as of 2026-08-07.

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

Historically, WBC.AX's strongest calendar month has been Aug (average +15.43%) 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 405 daily bars in the Closelook data lake.