Skip to main content
Westlake Corporation (WLK)
NYSE: WLK · Real-Time Price · USD
131.94
-1.32 (-0.99%)
Oct 31, 2024, 4:00 PM EDT - Market closed

Westlake Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 2024132.77134.35131.83131.94131.94-0.99%493,531
Oct 30, 2024131.46134.55131.07133.26133.260.99%357,749
Oct 29, 2024133.11133.20131.32131.96131.96-1.42%440,724
Oct 28, 2024132.99134.14132.26133.86133.860.85%337,340
Oct 25, 2024134.93135.16132.46132.73132.73-1.53%419,609
Oct 24, 2024136.53137.54133.81134.79134.79-0.88%367,550
Oct 23, 2024136.21137.42134.91135.98135.98-0.77%332,400
Oct 22, 2024135.83137.12134.92137.03137.030.39%390,300
Oct 21, 2024139.21139.24135.92136.50136.50-2.04%341,200
Oct 18, 2024140.76140.79138.59139.34139.34-0.60%378,500
Oct 17, 2024142.31142.31139.39140.18140.18-1.37%577,400
Oct 16, 2024142.74143.94141.88142.13142.130.23%427,700
Oct 15, 2024143.10144.57141.72141.80141.80-1.63%318,900
Oct 14, 2024143.30144.33143.06144.15144.15-0.03%381,040
Oct 11, 2024143.01144.95142.52144.20144.200.41%231,200
Oct 10, 2024143.10144.61142.73143.61143.61-0.32%377,410
Oct 9, 2024142.16144.21141.82144.07144.071.35%350,100
Oct 8, 2024143.81144.66141.82142.15142.15-2.32%415,500
Oct 7, 2024145.97146.77145.14145.52145.52-1.54%374,510
Oct 4, 2024148.54149.34146.13147.80147.800.85%490,800
Oct 3, 2024146.37148.43144.95146.56146.56-0.56%442,200
Oct 2, 2024149.15150.17147.31147.38147.38-1.17%358,202
Oct 1, 2024150.23150.85147.92149.13149.13-0.77%545,500
Sep 30, 2024150.62151.23148.16150.29150.290.13%570,245
Sep 27, 2024151.32151.56148.92150.09150.090.03%340,300
Sep 26, 2024147.32150.66146.27150.04150.043.22%479,300
Sep 25, 2024148.30148.30144.94145.36145.36-1.74%269,700
Sep 24, 2024146.51148.41146.35147.93147.931.88%295,835
Sep 23, 2024144.88146.36143.35145.20145.200.64%402,614
Sep 20, 2024144.62145.13141.29144.28144.28-1.18%1,030,435
Sep 19, 2024146.05147.49145.03146.00146.002.03%670,000
Sep 18, 2024143.84145.58141.78143.10143.10-0.01%592,000
Sep 17, 2024141.80144.52141.80143.11143.111.35%593,209
Sep 16, 2024139.64141.86139.46141.20141.201.63%476,100
Sep 13, 2024138.76140.74138.69138.93138.931.19%339,522
Sep 12, 2024136.28137.68134.80137.30137.301.08%434,600
Sep 11, 2024135.09135.88132.80135.83135.830.33%570,300
Sep 10, 2024137.68137.96135.03135.38135.38-1.55%520,400
Sep 9, 2024134.99138.82134.38137.51137.511.85%690,442
Sep 6, 2024136.54138.15134.34135.01135.01-1.05%690,900
Sep 5, 2024138.10138.44135.53136.44136.44-0.81%565,000
Sep 4, 2024139.39140.36137.43137.56137.56-1.36%445,800
Sep 3, 2024143.53144.54138.73139.45139.45-4.12%484,700
Aug 30, 2024145.70146.59143.62145.44145.440.28%413,337
Aug 29, 2024144.86146.39143.36145.03145.030.58%393,400
Aug 28, 2024144.16145.23142.54144.20144.20-0.83%554,100
Aug 27, 2024150.02150.02143.60145.40145.40-3.42%749,800
Aug 26, 2024152.34153.34150.48150.55150.55-0.28%288,815
Aug 23, 2024147.20151.41146.09150.97150.974.42%475,207
Aug 22, 2024145.68145.81144.11144.58144.58-0.67%146,000
Aug 21, 2024144.98146.12144.45145.55145.551.31%193,000
Aug 20, 2024145.93146.50143.44143.67143.67-2.29%379,831
Aug 19, 2024147.02147.76145.52147.04146.510.22%426,300
Aug 16, 2024146.60147.11145.31146.72146.20-0.25%398,133
Aug 15, 2024147.47149.57145.44147.09146.561.67%274,800
Aug 14, 2024145.44145.44143.26144.68144.16-0.31%220,000
Aug 13, 2024143.50145.59142.92145.13144.611.76%247,500
Aug 12, 2024146.20146.26142.22142.62142.11-2.31%356,700
Aug 9, 2024147.19147.35145.31145.99145.47-0.57%318,100
Aug 8, 2024145.71146.93144.07146.83146.312.34%498,421
Aug 7, 2024148.16150.30143.16143.47142.96-0.37%598,412
Aug 6, 2024135.34147.48135.34144.01143.507.87%949,500
Aug 5, 2024132.09134.85129.98133.50133.02-2.60%534,730
Aug 2, 2024140.57140.57136.63137.06136.57-4.78%558,200
Aug 1, 2024147.71149.29143.13143.94143.43-2.65%361,705
Jul 31, 2024147.27149.76146.50147.86147.331.54%486,100
Jul 30, 2024143.66146.44143.56145.62145.101.28%365,404
Jul 29, 2024143.79143.84141.94143.78143.270.52%297,800
Jul 26, 2024140.89143.94140.60143.03142.520.22%686,000
Jul 25, 2024140.46144.22139.42142.71142.201.03%372,800
Jul 24, 2024144.93146.36141.19141.26140.76-2.59%390,400
Jul 23, 2024145.19145.59143.68145.01144.49-0.26%310,200
Jul 22, 2024146.31146.55143.77145.39144.87-0.16%332,910
Jul 19, 2024147.22147.22144.50145.63145.11-1.64%442,406
Jul 18, 2024149.49151.86148.00148.06147.53-1.50%393,199
Jul 17, 2024149.24151.38148.23150.32149.780.63%468,007
Jul 16, 2024147.12150.21146.47149.38148.852.06%347,544
Jul 15, 2024147.60149.49144.61146.36145.84-0.20%563,992
Jul 12, 2024146.52148.31145.21146.65146.130.36%600,112
Jul 11, 2024143.37148.28143.37146.12145.603.37%637,524
Jul 10, 2024141.22142.25139.38141.35140.850.82%423,622
Jul 9, 2024142.06142.65140.15140.20139.70-1.71%329,165
Jul 8, 2024142.87144.18142.51142.64142.130.45%299,402
Jul 5, 2024143.30144.18140.76142.00141.49-1.46%356,653
Jul 3, 2024142.99145.12142.81144.11143.600.95%250,686
Jul 2, 2024143.28144.17141.73142.75142.24-0.40%506,665
Jul 1, 2024145.37147.12142.60143.32142.81-1.04%400,616
Jun 28, 2024146.29147.72144.06144.82144.30-0.81%604,725
Jun 27, 2024147.86147.86145.02146.00145.48-0.41%635,295
Jun 26, 2024145.43147.02143.59146.60146.080.15%528,217
Jun 25, 2024149.05149.51145.64146.38145.86-2.71%662,144
Jun 24, 2024149.06150.98148.14150.46149.921.68%608,103
Jun 21, 2024149.98150.83147.14147.97147.44-1.43%2,438,267
Jun 20, 2024150.82151.81149.92150.11149.57-0.62%570,929
Jun 18, 2024150.70152.13148.87151.04150.500.45%512,896
Jun 17, 2024149.74151.72146.87150.37149.830.36%578,784
Jun 14, 2024151.79151.79148.43149.83149.30-2.21%303,979
Jun 13, 2024151.08153.49148.19153.22152.670.24%582,987
Jun 12, 2024155.33156.64151.89152.86152.310.52%574,984
Jun 11, 2024149.67152.56148.43152.07151.531.18%580,106