Westlake Corporation Common Stock (WLK)

Historical Prices For Westlake Corporation Common Stock (WLK)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	97.68	98.22	93.97	94.24	1,118,222	94.24
4/02/2025	98.53	102.12	98.53	102.01	503,677	102.01
4/01/2025	99.54	100.71	98.47	99.98	467,315	99.98
3/31/2025	98.08	100.91	97.36	100.03	678,065	100.03
3/28/2025	102.39	102.80	98.51	99.12	857,228	99.12
3/27/2025	100.92	103.19	100.37	102.92	673,223	102.92
3/26/2025	100.75	102.18	100.07	101.59	674,935	101.59
3/25/2025	103.06	103.14	100.19	100.68	1,006,368	100.68
3/24/2025	101.96	103.57	101.25	102.65	942,846	102.65
3/21/2025	99.78	101.08	99.18	100.89	2,590,227	100.89
3/20/2025	100.70	102.17	99.37	101.28	1,344,799	101.28
3/19/2025	105.89	105.89	100.10	101.96	1,472,863	101.96
3/18/2025	108.15	108.15	105.70	105.86	662,523	105.86
3/17/2025	107.23	108.84	106.79	107.69	919,746	107.69
3/14/2025	107.45	107.91	105.89	107.28	581,275	107.28
3/13/2025	106.70	109.74	104.77	105.72	502,761	105.72
3/12/2025	109.00	110.85	106.72	106.96	831,689	106.96
3/11/2025	110.83	111.45	106.69	108.63	968,035	108.63
3/10/2025	111.25	113.51	110.38	110.45	659,694	110.45
3/07/2025	110.09	112.13	108.76	111.88	717,477	111.88
3/06/2025	110.47	111.46	109.41	110.75	547,497	110.75
3/05/2025	108.62	111.28	108.07	111.00	638,776	111.00
3/04/2025	107.26	108.19	105.06	107.01	713,659	107.01
3/03/2025	113.86	114.75	108.11	108.71	675,643	108.19
2/28/2025	110.71	112.47	109.90	112.30	594,419	111.76
2/27/2025	111.79	112.83	110.31	110.43	696,886	109.90
2/26/2025	112.33	113.77	111.08	112.32	653,775	111.78
2/25/2025	110.95	114.06	110.47	112.09	782,268	111.55
2/24/2025	106.50	111.11	104.74	109.53	1,522,022	109.00
2/21/2025	109.96	111.29	109.01	109.71	802,610	109.18
2/20/2025	113.46	114.09	110.73	111.40	722,685	110.86
2/19/2025	111.31	113.82	111.31	113.59	752,315	113.04
2/18/2025	115.29	118.23	115.29	116.85	717,484	116.29
2/14/2025	113.77	117.71	113.77	115.27	919,565	114.71
2/13/2025	111.33	112.79	110.39	112.58	432,001	112.04
2/12/2025	111.23	112.10	110.31	111.07	623,739	110.53
2/11/2025	110.95	113.08	110.75	112.52	859,145	111.98
2/10/2025	112.59	112.59	110.59	111.02	348,633	110.48
2/07/2025	113.08	113.08	111.06	111.53	267,880	110.99
2/06/2025	110.39	114.22	110.02	112.96	518,897	112.41
2/05/2025	110.71	111.11	109.41	109.73	380,727	109.20
2/04/2025	109.32	111.66	109.24	111.23	603,548	110.69
2/03/2025	111.60	112.50	108.56	110.57	606,749	110.04
1/31/2025	115.14	115.98	113.28	114.27	1,276,041	113.72
1/30/2025	117.00	117.89	113.54	115.84	614,849	115.28
1/29/2025	116.28	118.63	116.03	117.08	435,893	116.52
1/28/2025	119.85	119.86	116.88	116.90	579,439	116.33
1/27/2025	118.25	118.69	115.81	117.57	608,941	117.00
1/24/2025	118.41	119.32	117.39	117.66	444,268	117.09
1/23/2025	117.41	118.41	116.39	118.26	497,954	117.69
1/22/2025	118.96	118.96	117.69	117.74	225,656	117.17
1/21/2025	118.84	119.54	118.30	119.16	398,573	118.58
1/17/2025	118.82	118.89	117.32	117.96	355,399	117.39
1/16/2025	116.15	117.92	116.15	117.70	448,696	117.13
1/15/2025	117.50	118.34	116.14	116.65	529,727	116.09
1/14/2025	114.06	115.18	113.61	114.97	310,072	114.42
1/13/2025	109.86	113.48	109.02	113.41	683,212	112.86
1/10/2025	110.81	111.74	109.34	110.04	875,275	109.51
1/08/2025	111.16	111.25	108.95	110.54	556,291	110.01
1/07/2025	113.05	114.06	110.96	111.68	633,423	111.14
1/06/2025	114.31	114.64	112.94	113.59	640,189	113.04