Westlake Corporation Common Stock (WLK)

86.83
+0.00 (0.00%)
NYSE· Last Trade: Jun 1st, 8:12 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Westlake Corporation Common Stock (WLK)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/202687.5087.8186.0886.83916,39986.83
5/28/202687.4588.7087.1487.67857,54787.67
5/27/202686.9189.3786.3987.811,072,53187.81
5/26/202688.7789.3988.0688.77693,06788.24
5/22/202688.7689.9887.1488.60829,66788.07
5/21/202688.7389.1386.5488.10873,28887.57
5/20/202688.4789.4987.7588.50926,36887.97
5/19/202691.2391.2388.1588.661,098,98388.13
5/18/202690.2293.1888.5691.461,473,49590.91
5/15/202691.1991.5388.3388.591,870,44188.06
5/14/202693.6594.3991.5091.531,000,36990.98
5/13/202697.3498.3092.2292.271,364,45791.72
5/12/202699.0299.5196.4496.541,018,51895.96
5/11/202694.8898.9593.8697.561,499,18996.98
5/08/202697.8898.4793.4293.851,404,94093.29
5/07/202698.95100.0597.1097.381,413,91596.80
5/06/202699.47102.5798.6699.922,170,98499.32
5/05/2026102.70106.93101.23104.781,799,901104.15
5/04/2026115.52116.26112.40114.871,204,703114.18
5/01/2026115.75117.05114.78114.991,162,016114.30
4/30/2026111.49115.71111.19115.28937,616114.59
4/29/2026112.09112.48110.48111.41929,973110.75
4/28/2026112.41112.86109.14110.35692,834109.69
4/27/2026111.91113.66109.42111.19794,562110.53
4/24/2026112.00113.49109.68110.641,052,390109.98
4/23/2026114.35115.60110.58112.25982,895111.58
4/22/2026117.47117.66113.50114.281,087,572113.60
4/21/2026112.93115.88112.15115.65854,582114.96
4/20/2026111.72115.60111.72113.88885,682113.20
4/17/2026114.00114.51110.79112.611,491,706111.94
4/16/2026116.73119.23116.41119.001,084,441118.29
4/15/2026118.13118.41114.42115.25951,544114.56
4/14/2026119.49119.97115.01117.93935,330117.23
4/13/2026120.00121.94118.50120.15870,967119.43
4/10/2026118.97120.95117.50118.37926,153117.66
4/09/2026120.99122.53116.26117.211,317,600116.51
4/08/2026114.25120.88113.33120.811,529,626120.09
4/07/2026120.52124.23119.44123.391,024,255122.65
4/06/2026117.61119.60116.36119.531,044,226118.82
4/02/2026116.60120.00114.49119.40934,033118.69
4/01/2026117.00119.35115.43116.581,061,355115.88
3/31/2026116.75119.69114.47116.821,229,574116.12
3/30/2026115.11117.17113.59116.002,027,796115.31
3/27/2026111.80114.44111.80113.291,083,890112.61
3/26/2026113.63115.94112.56113.461,035,069112.78
3/25/2026114.41116.19113.23114.221,119,548113.54
3/24/2026107.94115.13107.07114.091,078,008113.41
3/23/2026107.79111.47107.00108.501,549,761107.85
3/20/2026111.80112.41105.48106.121,522,206105.49
3/19/2026110.89112.67109.40111.23948,700110.57
3/18/2026113.12115.78112.56112.601,322,802111.93
3/17/2026111.25114.97110.18111.441,213,539110.78
3/16/2026111.25113.10110.00110.791,324,202110.13
3/13/2026115.00116.46111.50112.041,606,817111.37
3/12/2026107.24114.65107.24114.221,622,637113.54
3/11/2026104.75107.68103.54107.031,051,542106.39
3/10/2026104.81107.74103.86105.04927,621104.41
3/09/2026102.18107.45100.54106.341,215,568105.70
3/06/2026104.00106.0999.34103.191,486,793102.57
3/05/2026107.50112.21104.84105.511,999,568104.88
3/04/2026105.31106.39101.67106.131,031,842105.50
3/03/2026103.49104.8699.60102.921,569,438102.31
3/02/2026103.32108.88102.69106.791,758,866105.63