OTC:WEBNF | Historical Stock Price | WESTPAC BANKING CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2009-02-13 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$8.34$13.01$20.29$31.64$49.35$76.972009-02-132026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$14.35$24.781,000
2020-12-30$14.77$25.510
2020-12-29$14.77$25.5120,100
2020-12-28$14.77$25.510
2020-12-24$14.77$25.510
2020-12-23$14.77$25.511,000
2020-12-22$14.48$25.010
2020-12-21$14.48$25.01200
2020-12-18$15.05$25.993,400
2020-12-17$15.25$26.331,000
2020-12-16$15.25$26.33800
2020-12-15$15.07$26.020
2020-12-14$15.07$26.020
2020-12-11$15.07$26.020
2020-12-10$15.07$26.02700
2020-12-09$14.90$25.73500
2020-12-08$14.94$25.800
2020-12-07$14.94$25.800
2020-12-04$14.94$25.80200
2020-12-03$14.46$24.970
2020-12-02$14.46$24.970
2020-12-01$14.46$24.970
2020-11-30$14.46$24.970
2020-11-27$14.46$24.970
2020-11-25$14.46$24.970
2020-11-24$14.46$24.970
2020-11-23$14.46$24.970
2020-11-20$14.46$24.97600
2020-11-19$14.09$24.330
2020-11-18$14.09$24.33600
2020-11-17$13.14$22.690
2020-11-16$13.14$22.690
2020-11-13$13.14$22.69600
2020-11-12$13.30$22.97400
2020-11-11$13.80$23.83100
2020-11-10$13.64$23.000
2020-11-09$13.64$23.00100
2020-11-06$12.97$21.870
2020-11-05$12.97$21.870
2020-11-04$12.97$21.871,300
2020-11-03$12.70$21.410
2020-11-02$12.70$21.410
2020-10-30$12.70$21.4134,000
2020-10-29$12.58$21.21900
2020-10-28$13.14$22.150
2020-10-27$13.14$22.150
2020-10-26$13.14$22.150
2020-10-23$13.14$22.15300
2020-10-22$13.25$22.342,300
2020-10-21$13.20$22.260
2020-10-20$13.20$22.260
2020-10-19$13.20$22.260
2020-10-16$13.20$22.260
2020-10-15$13.20$22.261,100
2020-10-14$13.13$22.142,000
2020-10-13$13.37$22.54600
2020-10-12$12.77$21.530
2020-10-09$12.77$21.530
2020-10-08$12.77$21.53800
2020-10-07$12.61$21.2611,900
2020-10-06$12.15$20.485,500
2020-10-05$12.15$20.480
2020-10-02$12.15$20.480
2020-10-01$12.15$20.480
2020-09-30$12.15$20.480
2020-09-29$12.15$20.481,000
2020-09-28$12.02$20.270
2020-09-25$12.02$20.270
2020-09-24$12.02$20.270
2020-09-23$12.02$20.270
2020-09-22$12.02$20.2718,200
2020-09-21$12.02$20.270
2020-09-18$12.02$20.272,700
2020-09-17$12.02$20.270
2020-09-16$12.02$20.27400
2020-09-15$12.32$20.770
2020-09-14$12.32$20.770
2020-09-11$12.32$20.770
2020-09-10$12.32$20.770
2020-09-09$12.32$20.77100
2020-09-08$12.55$21.160
2020-09-04$12.55$21.1621,000
2020-09-03$12.55$21.160
2020-09-02$12.55$21.160
2020-09-01$12.55$21.165,500
2020-08-31$12.97$21.87200
2020-08-28$12.96$21.850
2020-08-27$12.96$21.850
2020-08-26$12.96$21.850
2020-08-25$12.96$21.850
2020-08-24$12.96$21.85400
2020-08-21$12.96$21.850
2020-08-20$12.96$21.850
2020-08-19$12.96$21.850
2020-08-18$12.96$21.850
2020-08-17$12.96$21.850
2020-08-14$12.96$21.850
2020-08-13$12.96$21.850
2020-08-12$12.96$21.850
2020-08-11$12.96$21.851,100
2020-08-10$11.86$20.001,600
2020-08-07$11.78$19.861,000
2020-08-06$11.71$19.740
2020-08-05$11.71$19.74400
2020-08-04$11.90$20.060
2020-08-03$11.90$20.060
2020-07-31$11.90$20.067,500
2020-07-30$12.02$20.270
2020-07-29$12.02$20.270
2020-07-28$12.02$20.270
2020-07-27$12.02$20.270
2020-07-24$12.02$20.271,000
2020-07-23$12.80$21.580
2020-07-22$12.80$21.581,500
2020-07-21$12.62$21.281,900
2020-07-20$12.17$20.520
2020-07-17$12.17$20.520
2020-07-16$12.17$20.520
2020-07-15$12.17$20.520
2020-07-14$12.17$20.520
2020-07-13$12.17$20.52400
2020-07-10$12.55$21.160
2020-07-09$12.55$21.160
2020-07-08$12.55$21.160
2020-07-07$12.55$21.160
2020-07-06$12.55$21.161,800
2020-07-02$11.81$19.910
2020-07-01$11.81$19.910
2020-06-30$11.81$19.91200
2020-06-29$12.01$20.251,300
2020-06-26$12.01$20.250
2020-06-25$12.01$20.250
2020-06-24$12.01$20.250
2020-06-23$12.01$20.250
2020-06-22$12.01$20.252,000
2020-06-19$13.49$22.742,700
2020-06-18$13.49$22.74100
2020-06-17$13.49$22.740
2020-06-16$13.49$22.741,600
2020-06-15$13.49$22.740
2020-06-12$13.49$22.740
2020-06-11$13.49$22.7423,500
2020-06-10$13.49$22.74200
2020-06-09$13.40$22.5934,200
2020-06-08$13.52$22.790
2020-06-05$13.52$22.793,600
2020-06-04$11.88$20.030
2020-06-03$11.88$20.032,400
2020-06-02$11.88$20.030
2020-06-01$11.88$20.030
2020-05-29$11.88$20.030
2020-05-28$11.88$20.030
2020-05-27$11.88$20.03100
2020-05-26$10.15$17.110
2020-05-22$10.15$17.1136,000
2020-05-21$10.15$17.110
2020-05-20$10.15$17.110
2020-05-19$10.15$17.110
2020-05-18$10.15$17.113,000
2020-05-15$9.29$15.666,400
2020-05-14$9.29$15.661,900
2020-05-13$9.65$16.2710,600
2020-05-12$9.87$16.640
2020-05-11$9.87$16.64300
2020-05-08$10.14$17.100
2020-05-07$10.14$17.100
2020-05-06$10.14$17.1053,000
2020-05-05$9.61$16.200
2020-05-04$9.61$16.202,600
2020-05-01$10.08$16.990
2020-04-30$10.08$16.990
2020-04-29$10.08$16.990
2020-04-28$10.08$16.993,900
2020-04-27$10.24$17.2625,000
2020-04-24$10.24$17.260
2020-04-23$10.24$17.260
2020-04-22$10.24$17.260
2020-04-21$10.24$17.265,400
2020-04-20$10.24$17.26600
2020-04-17$10.24$17.260
2020-04-16$10.24$17.265,700
2020-04-15$10.00$16.862,700
2020-04-14$10.00$16.863,000
2020-04-13$9.88$16.660
2020-04-09$9.88$16.661,700
2020-04-08$9.22$15.54200
2020-04-07$9.03$15.2230,000
2020-04-06$9.03$15.220
2020-04-03$9.03$15.221,900
2020-04-02$9.99$16.84700
2020-04-01$9.95$16.7819,200
2020-03-31$9.95$16.780
2020-03-30$9.95$16.782,000
2020-03-27$9.07$15.292,300
2020-03-26$9.51$16.031,800
2020-03-25$8.97$15.120
2020-03-24$8.97$15.1254,300
2020-03-23$7.54$12.7133,200
2020-03-20$8.78$14.800
2020-03-19$8.78$14.8035,000
2020-03-18$8.44$14.2380,700
2020-03-17$10.71$18.0655,600
2020-03-16$9.21$15.5386,900
2020-03-13$11.10$18.71113,500
2020-03-12$12.62$21.28150,000
2020-03-11$12.62$21.282,600
2020-03-10$12.78$21.553,700
2020-03-09$12.78$21.5583,200
2020-03-06$13.96$23.541,100
2020-03-05$14.80$24.952,100
2020-03-04$14.80$24.95700
2020-03-03$14.80$24.95800
2020-03-02$16.90$28.490
2020-02-28$16.90$28.490
2020-02-27$16.90$28.490
2020-02-26$16.90$28.490
2020-02-25$16.90$28.4915,100
2020-02-24$16.90$28.490
2020-02-21$16.90$28.4910,100
2020-02-20$16.90$28.4916,800
2020-02-19$16.90$28.491,100
2020-02-18$16.82$28.360
2020-02-14$16.82$28.360
2020-02-13$16.82$28.360
2020-02-12$16.82$28.36800
2020-02-11$17.02$28.702,000
2020-02-10$16.48$27.796,400
2020-02-07$17.16$28.930
2020-02-06$17.16$28.930
2020-02-05$17.16$28.930
2020-02-04$17.16$28.930
2020-02-03$17.16$28.930
2020-01-31$17.16$28.933,400
2020-01-30$17.18$28.97600
2020-01-29$17.00$28.660
2020-01-28$17.00$28.660
2020-01-27$17.00$28.660
2020-01-24$17.00$28.660
2020-01-23$17.00$28.660
2020-01-22$17.00$28.66800
2020-01-21$16.54$27.89400
2020-01-17$17.10$28.830
2020-01-16$17.10$28.83500
2020-01-15$16.86$28.432,100
2020-01-14$16.61$28.000
2020-01-13$16.61$28.00500
2020-01-10$16.18$27.280
2020-01-09$16.18$27.280
2020-01-08$16.18$27.280
2020-01-07$16.18$27.280
2020-01-06$16.18$27.282,200
2020-01-03$16.90$28.49900
2020-01-02$16.70$28.16200