ASX · WBC · stock
Westpac Banking Corporation (WBC) stock price history
Every ASX trading session of Westpac Banking Corporation from Jan 28, 1988 to Sep 28, 2026: 9,913 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
WBC adjusted close, 1988 to 2026
- A$42.11
- All time high, 2026
- A$42.47
- 52 week high, A$33.46 low
- 9,913
- Daily sessions since 1988
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1988 to 2026 series and minute bars.
WBC key facts
- Westpac Banking Corporation (WBC) closed at A$35.04 on Sep 28, 2026 on ASX.
- WBC's all time high close is A$42.11, set on Feb 24, 2026; its all time low close is A$0.4597 on Jan 28, 1988.
- WBC's 52 week range is A$33.46 to A$42.47.
- WBC returned -4.5% over the year to Sep 28, 2026 and +80.5% over five years.
- Over ten years WBC returned +98%, +7.1% a year compounded.
- WBC's deepest drawdown was -51.7% from May 1, 2017 to Mar 22, 2020.
- DataCedar holds 9,913 daily sessions of WBC history from Jan 28, 1988, adjusted for splits and dividends, served by the API under a key.
WBC price chart, 1988 to 2026
WBC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.4% |
| 3 months | -0.3% |
| 6 months | -12.3% |
| Year to date | -7.4% |
| 1 year | -4.5% |
| 3 years | +93.4% |
| 5 years | +80.5% |
| 10 years | +97.8% |
| Since Jan 28, 1988 | +7,522% |
| Compound annual growth, 38.7 years | +11.9% |
WBC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$42.11 on Feb 24, 2026
- All time low close
- A$0.4597 on Jan 28, 1988
- 52 week high
- A$42.47 on Feb 24, 2026
- 52 week low
- A$33.46 on Aug 24, 2026
- Deepest drawdown
- -51.7% from May 1, 2017 to Mar 22, 2020, recovered Feb 7, 2024
- Best single session
- +24.0% on May 31, 1988
- Worst single session
- -15.7% on Dec 27, 1990
- Volatility, 1 year annualised
- 20.4%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 1988
- 76.2×
- Best calendar year
- 2009, +57%
- Worst calendar year
- 2008, -35%
WBC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1988 starts on Jan 28, 1988; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$37.75 | A$42.47 | A$33.46 | A$35.04 | -7.4% | 886.9M | 188 |
| 2025 | A$30.26 | A$39.77 | A$26.70 | A$37.84 | +24.7% | 1.2B | 253 |
| 2024 | A$20.34 | A$31.91 | A$19.97 | A$30.34 | +49.4% | 1.4B | 254 |
| 2023 | A$19.40 | A$20.45 | A$17.18 | A$20.31 | +4.8% | 1.6B | 252 |
| 2022 | A$16.93 | A$20.02 | A$15.18 | A$19.38 | +15.3% | 2B | 251 |
| 2021 | A$14.59 | A$20.80 | A$14.42 | A$16.81 | +15.8% | 1.7B | 254 |
| 2020 | A$17.78 | A$19.14 | A$9.93 | A$14.52 | -18.7% | 2.8B | 255 |
| 2019 | A$17.17 | A$21.52 | A$16.62 | A$17.87 | +3.2% | 1.8B | 253 |
| 2018 | A$20.23 | A$20.53 | A$16.10 | A$17.30 | -14.7% | 1.5B | 253 |
| 2017 | A$19.96 | A$21.59 | A$18.48 | A$20.28 | +1.9% | 1.5B | 252 |
| 2016 | A$19.19 | A$20.14 | A$15.91 | A$19.89 | +3.2% | 1.5B | 253 |
| 2015 | A$17.76 | A$21.56 | A$16.10 | A$19.28 | +8.0% | 1.6B | 255 |
| 2014 | A$16.56 | A$18.53 | A$15.31 | A$17.84 | +8.0% | 1.3B | 253 |
| 2013 | A$12.57 | A$17.34 | A$12.55 | A$16.53 | +31.9% | 1.7B | 253 |
| 2012 | A$9.07 | A$12.71 | A$8.95 | A$12.54 | +39.6% | 2.1B | 253 |
| 2011 | A$9.38 | A$10.72 | A$7.72 | A$8.98 | -3.5% | 2.4B | 248 |
| 2010 | A$10.01 | A$11.23 | A$8.34 | A$9.30 | -6.9% | 2.3B | 253 |
| 2009 | A$6.34 | A$10.66 | A$5.41 | A$9.99 | +56.8% | 2.1B | 254 |
| 2008 | A$9.85 | A$9.96 | A$5.48 | A$6.37 | -35.4% | 2.5B | 254 |
| 2007 | A$8.18 | A$10.82 | A$7.88 | A$9.86 | +20.6% | 1.4B | 253 |
| 2006 | A$7.27 | A$8.39 | A$7.01 | A$8.18 | +11.9% | 1.3B | 252 |
| 2005 | A$5.98 | A$7.42 | A$5.64 | A$7.31 | +22.4% | 1.1B | 252 |
| 2004 | A$4.64 | A$5.97 | A$4.62 | A$5.97 | +27.9% | 1B | 261 |
| 2003 | A$3.85 | A$4.88 | A$3.57 | A$4.67 | +22.0% | 1.2B | 261 |
| 2002 | A$4.17 | A$4.56 | A$3.52 | A$3.82 | -8.6% | 1.2B | 261 |
| 2001 | A$3.41 | A$4.32 | A$3.09 | A$4.18 | +24.5% | 952.4M | 261 |
| 2000 | A$2.57 | A$3.59 | A$2.43 | A$3.36 | +30.9% | 1.1B | 261 |
| 1999 | A$2.60 | A$2.83 | A$2.19 | A$2.57 | +0.7% | 1B | 260 |
| 1998 | A$2.20 | A$2.55 | A$2.13 | A$2.55 | +16.1% | 0 | 260 |
| 1997 | A$1.53 | A$2.20 | A$1.48 | A$2.20 | +43.7% | 0 | 261 |
| 1996 | A$1.18 | A$1.57 | A$1.17 | A$1.53 | +29.7% | 0 | 262 |
| 1995 | A$0.8363 | A$1.18 | A$0.8363 | A$1.18 | +40.9% | 0 | 261 |
| 1994 | A$0.8559 | A$1.01 | A$0.7900 | A$0.8363 | -2.3% | 0 | 260 |
| 1993 | A$0.5792 | A$0.8559 | A$0.5326 | A$0.8559 | +47.8% | 0 | 260 |
| 1992 | A$0.7642 | A$0.7855 | A$0.4815 | A$0.5792 | -24.2% | 0 | 262 |
| 1991 | A$0.5330 | A$0.8040 | A$0.5330 | A$0.7642 | +43.4% | 0 | 261 |
| 1990 | A$0.7657 | A$0.8423 | A$0.5330 | A$0.5330 | -30.4% | 0 | 261 |
| 1989 | A$0.6905 | A$0.7657 | A$0.6696 | A$0.7657 | +15.3% | 0 | 261 |
| 1988 | A$0.4597 | A$0.7524 | A$0.4597 | A$0.6643 | n/a | 0 | 241 |
WBC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$35.04 | +1.4% |
| August 2026 | A$34.55 | -8.8% |
| July 2026 | A$37.87 | +7.6% |
| June 2026 | A$35.21 | -2.2% |
| May 2026 | A$36.00 | -4.6% |
| April 2026 | A$37.75 | -3.9% |
| March 2026 | A$39.28 | -5.8% |
| February 2026 | A$41.71 | +9.6% |
| January 2026 | A$38.06 | +0.6% |
| December 2025 | A$37.84 | +3.6% |
| November 2025 | A$36.53 | -1.9% |
| October 2025 | A$37.25 | -0.6% |
About the WBC data
Daily bars. 9,913 sessions from Jan 28, 1988 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 28, 1988, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/WBC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
WBC share price history
