Westlake Corporation (WLK)
NYSE: WLK · Real-Time Price · USD
113.23
-0.08 (-0.07%)
Dec 20, 2024, 4:00 PM EST - Market closed
Westlake Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 113.20 | 114.76 | 112.63 | 113.23 | 113.23 | -0.07% | 1,294,053 |
| Dec 19, 2024 | 115.41 | 116.96 | 113.27 | 113.31 | 113.31 | -1.93% | 761,977 |
| Dec 18, 2024 | 118.37 | 120.24 | 115.00 | 115.54 | 115.54 | -1.70% | 941,106 |
| Dec 17, 2024 | 116.66 | 119.33 | 116.66 | 117.54 | 117.54 | -0.18% | 812,392 |
| Dec 16, 2024 | 118.47 | 119.26 | 117.11 | 117.75 | 117.75 | -1.43% | 733,422 |
| Dec 13, 2024 | 119.41 | 120.13 | 118.50 | 119.46 | 119.46 | -0.54% | 556,673 |
| Dec 12, 2024 | 120.38 | 122.70 | 120.06 | 120.11 | 120.11 | -0.53% | 472,937 |
| Dec 11, 2024 | 122.34 | 122.57 | 120.57 | 120.75 | 120.75 | -1.28% | 835,958 |
| Dec 10, 2024 | 125.05 | 125.05 | 121.53 | 122.31 | 122.31 | -2.81% | 931,832 |
| Dec 9, 2024 | 126.88 | 128.85 | 125.62 | 125.85 | 125.85 | 1.21% | 640,988 |
| Dec 6, 2024 | 124.42 | 124.88 | 123.44 | 124.34 | 124.34 | 0.65% | 648,766 |
| Dec 5, 2024 | 125.93 | 126.10 | 123.47 | 123.54 | 123.54 | -1.81% | 490,263 |
| Dec 4, 2024 | 126.42 | 126.62 | 124.12 | 125.82 | 125.82 | -0.66% | 881,893 |
| Dec 3, 2024 | 129.25 | 129.27 | 126.53 | 126.66 | 126.66 | -1.57% | 527,099 |
| Dec 2, 2024 | 128.67 | 129.23 | 127.00 | 128.68 | 128.68 | 0.22% | 899,910 |
| Nov 29, 2024 | 128.92 | 129.43 | 128.07 | 128.40 | 128.40 | -0.12% | 296,928 |
| Nov 27, 2024 | 128.65 | 129.86 | 127.88 | 128.55 | 128.55 | 0.28% | 309,071 |
| Nov 26, 2024 | 130.71 | 131.20 | 127.92 | 128.19 | 128.19 | -2.83% | 533,770 |
| Nov 25, 2024 | 131.75 | 133.51 | 131.21 | 131.93 | 131.39 | 1.13% | 649,935 |
| Nov 22, 2024 | 129.22 | 131.01 | 129.13 | 130.45 | 129.92 | 1.00% | 399,754 |
| Nov 21, 2024 | 128.18 | 129.43 | 126.86 | 129.16 | 128.63 | 0.98% | 409,379 |
| Nov 20, 2024 | 126.62 | 128.06 | 126.11 | 127.91 | 127.39 | 0.76% | 335,209 |
| Nov 19, 2024 | 126.09 | 127.33 | 125.28 | 126.95 | 126.43 | -0.07% | 438,671 |
| Nov 18, 2024 | 127.20 | 128.33 | 126.76 | 127.04 | 126.52 | 0.30% | 434,969 |
| Nov 15, 2024 | 127.10 | 128.02 | 126.34 | 126.66 | 126.14 | -0.02% | 395,144 |
| Nov 14, 2024 | 128.74 | 128.74 | 125.30 | 126.69 | 126.17 | -1.22% | 522,104 |
| Nov 13, 2024 | 127.58 | 128.92 | 126.99 | 128.26 | 127.74 | 0.40% | 590,503 |
| Nov 12, 2024 | 129.17 | 129.64 | 127.17 | 127.75 | 127.23 | -1.90% | 422,158 |
| Nov 11, 2024 | 132.54 | 132.79 | 129.54 | 130.22 | 129.69 | -1.46% | 625,105 |
| Nov 8, 2024 | 134.33 | 134.50 | 131.30 | 132.15 | 131.61 | -3.08% | 979,699 |
| Nov 7, 2024 | 137.58 | 137.95 | 135.17 | 136.35 | 135.79 | -0.60% | 690,935 |
| Nov 6, 2024 | 136.61 | 139.59 | 135.53 | 137.17 | 136.61 | 3.49% | 1,329,507 |
| Nov 5, 2024 | 125.41 | 134.52 | 125.41 | 132.55 | 132.01 | 0.81% | 931,874 |
| Nov 4, 2024 | 132.23 | 134.38 | 130.80 | 131.48 | 130.94 | -0.50% | 890,896 |
| Nov 1, 2024 | 131.75 | 133.66 | 131.51 | 132.14 | 131.60 | 0.15% | 456,335 |
| Oct 31, 2024 | 132.77 | 134.35 | 131.83 | 131.94 | 131.40 | -0.99% | 493,708 |
| Oct 30, 2024 | 131.46 | 134.55 | 131.07 | 133.26 | 132.72 | 0.99% | 357,749 |
| Oct 29, 2024 | 133.11 | 133.20 | 131.32 | 131.96 | 131.42 | -1.42% | 440,724 |
| Oct 28, 2024 | 132.99 | 134.14 | 132.26 | 133.86 | 133.31 | 0.85% | 337,340 |
| Oct 25, 2024 | 134.93 | 135.16 | 132.46 | 132.73 | 132.19 | -1.53% | 419,609 |
| Oct 24, 2024 | 136.53 | 137.54 | 133.81 | 134.79 | 134.24 | -0.88% | 367,550 |
| Oct 23, 2024 | 136.21 | 137.42 | 134.91 | 135.98 | 135.43 | -0.77% | 332,354 |
| Oct 22, 2024 | 135.83 | 137.12 | 134.92 | 137.03 | 136.47 | 0.39% | 390,269 |
| Oct 21, 2024 | 139.21 | 139.24 | 135.92 | 136.50 | 135.94 | -2.04% | 341,157 |
| Oct 18, 2024 | 140.76 | 140.79 | 138.59 | 139.34 | 138.77 | -0.60% | 378,498 |
| Oct 17, 2024 | 142.31 | 142.31 | 139.39 | 140.18 | 139.61 | -1.37% | 577,382 |
| Oct 16, 2024 | 142.74 | 143.94 | 141.88 | 142.13 | 141.55 | 0.23% | 427,689 |
| Oct 15, 2024 | 143.10 | 144.57 | 141.72 | 141.80 | 141.22 | -1.63% | 318,867 |
| Oct 14, 2024 | 143.30 | 144.33 | 143.06 | 144.15 | 143.56 | -0.03% | 381,040 |
| Oct 11, 2024 | 143.01 | 144.95 | 142.52 | 144.20 | 143.61 | 0.41% | 231,151 |
| Oct 10, 2024 | 143.10 | 144.61 | 142.73 | 143.61 | 143.02 | -0.32% | 377,410 |
| Oct 9, 2024 | 142.16 | 144.21 | 141.82 | 144.07 | 143.48 | 1.35% | 350,053 |
| Oct 8, 2024 | 143.81 | 144.66 | 141.82 | 142.15 | 141.57 | -2.32% | 415,499 |
| Oct 7, 2024 | 145.97 | 146.77 | 145.14 | 145.52 | 144.93 | -1.54% | 374,510 |
| Oct 4, 2024 | 148.54 | 149.34 | 146.13 | 147.80 | 147.20 | 0.85% | 490,767 |
| Oct 3, 2024 | 146.37 | 148.43 | 144.95 | 146.56 | 145.96 | -0.56% | 442,197 |
| Oct 2, 2024 | 149.15 | 150.17 | 147.31 | 147.38 | 146.78 | -1.17% | 358,202 |
| Oct 1, 2024 | 150.23 | 150.85 | 147.92 | 149.13 | 148.52 | -0.77% | 545,460 |
| Sep 30, 2024 | 150.62 | 151.23 | 148.16 | 150.29 | 149.68 | 0.13% | 570,245 |
| Sep 27, 2024 | 151.32 | 151.56 | 148.92 | 150.09 | 149.48 | 0.03% | 340,278 |
| Sep 26, 2024 | 147.32 | 150.66 | 146.27 | 150.04 | 149.43 | 3.22% | 479,260 |
| Sep 25, 2024 | 148.30 | 148.30 | 144.94 | 145.36 | 144.77 | -1.74% | 269,679 |
| Sep 24, 2024 | 146.51 | 148.41 | 146.35 | 147.93 | 147.33 | 1.88% | 295,835 |
| Sep 23, 2024 | 144.88 | 146.36 | 143.35 | 145.20 | 144.61 | 0.64% | 402,614 |
| Sep 20, 2024 | 144.62 | 145.13 | 141.29 | 144.28 | 143.69 | -1.18% | 1,030,435 |
| Sep 19, 2024 | 146.05 | 147.49 | 145.03 | 146.00 | 145.40 | 2.03% | 669,951 |
| Sep 18, 2024 | 143.84 | 145.58 | 141.78 | 143.10 | 142.52 | -0.01% | 591,955 |
| Sep 17, 2024 | 141.80 | 144.52 | 141.80 | 143.11 | 142.53 | 1.35% | 593,209 |
| Sep 16, 2024 | 139.64 | 141.86 | 139.46 | 141.20 | 140.62 | 1.63% | 476,057 |
| Sep 13, 2024 | 138.76 | 140.74 | 138.69 | 138.93 | 138.36 | 1.19% | 339,522 |
| Sep 12, 2024 | 136.28 | 137.68 | 134.80 | 137.30 | 136.74 | 1.08% | 434,551 |
| Sep 11, 2024 | 135.09 | 135.88 | 132.80 | 135.83 | 135.28 | 0.33% | 570,270 |
| Sep 10, 2024 | 137.68 | 137.96 | 135.03 | 135.38 | 134.83 | -1.55% | 520,358 |
| Sep 9, 2024 | 134.99 | 138.82 | 134.38 | 137.51 | 136.95 | 1.85% | 690,442 |
| Sep 6, 2024 | 136.54 | 138.15 | 134.34 | 135.01 | 134.46 | -1.05% | 690,878 |
| Sep 5, 2024 | 138.10 | 138.44 | 135.53 | 136.44 | 135.88 | -0.81% | 564,967 |
| Sep 4, 2024 | 139.39 | 140.36 | 137.43 | 137.56 | 137.00 | -1.36% | 410,669 |
| Sep 3, 2024 | 143.53 | 144.54 | 138.73 | 139.45 | 138.88 | -4.12% | 484,690 |
| Aug 30, 2024 | 145.70 | 146.59 | 143.62 | 145.44 | 144.85 | 0.28% | 413,337 |
| Aug 29, 2024 | 144.86 | 146.39 | 143.36 | 145.03 | 144.44 | 0.58% | 393,367 |
| Aug 28, 2024 | 144.16 | 145.23 | 142.54 | 144.20 | 143.61 | -0.83% | 554,052 |
| Aug 27, 2024 | 150.02 | 150.02 | 143.60 | 145.40 | 144.81 | -3.42% | 749,758 |
| Aug 26, 2024 | 152.34 | 153.34 | 150.48 | 150.55 | 149.94 | -0.28% | 288,815 |
| Aug 23, 2024 | 147.20 | 151.41 | 146.09 | 150.97 | 150.35 | 4.42% | 475,207 |
| Aug 22, 2024 | 145.68 | 145.81 | 144.11 | 144.58 | 143.99 | -0.67% | 145,985 |
| Aug 21, 2024 | 144.98 | 146.12 | 144.45 | 145.55 | 144.96 | 1.31% | 192,955 |
| Aug 20, 2024 | 145.93 | 146.50 | 143.44 | 143.67 | 143.08 | -2.29% | 379,831 |
| Aug 19, 2024 | 147.02 | 147.76 | 145.52 | 147.04 | 145.91 | 0.22% | 426,265 |
| Aug 16, 2024 | 146.60 | 147.11 | 145.31 | 146.72 | 145.59 | -0.25% | 398,133 |
| Aug 15, 2024 | 147.47 | 149.57 | 145.44 | 147.09 | 145.96 | 1.67% | 274,756 |
| Aug 14, 2024 | 145.44 | 145.44 | 143.26 | 144.68 | 143.57 | -0.31% | 219,953 |
| Aug 13, 2024 | 143.50 | 145.59 | 142.92 | 145.13 | 144.01 | 1.76% | 247,463 |
| Aug 12, 2024 | 146.20 | 146.26 | 142.22 | 142.62 | 141.52 | -2.31% | 356,684 |
| Aug 9, 2024 | 147.19 | 147.35 | 145.31 | 145.99 | 144.87 | -0.57% | 318,057 |
| Aug 8, 2024 | 145.71 | 146.93 | 144.07 | 146.83 | 145.70 | 2.34% | 498,421 |
| Aug 7, 2024 | 148.16 | 150.30 | 143.16 | 143.47 | 142.37 | -0.37% | 598,412 |
| Aug 6, 2024 | 135.34 | 147.48 | 135.34 | 144.01 | 142.90 | 7.87% | 949,487 |
| Aug 5, 2024 | 132.09 | 134.85 | 129.98 | 133.50 | 132.47 | -2.60% | 534,730 |
| Aug 2, 2024 | 140.57 | 140.57 | 136.63 | 137.06 | 136.00 | -4.78% | 558,161 |
| Aug 1, 2024 | 147.71 | 149.29 | 143.13 | 143.94 | 142.83 | -2.65% | 361,705 |