Westlake Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	93.04	93.84	91.71	93.39	93.39	-1.44%	597,930
Apr 24, 2025	93.15	95.61	91.65	94.75	94.75	2.48%	582,357
Apr 23, 2025	96.11	98.50	91.85	92.46	92.46	-1.00%	622,167
Apr 22, 2025	92.10	93.77	91.22	93.39	93.39	2.92%	428,824
Apr 21, 2025	90.90	92.11	89.60	90.74	90.74	-1.21%	389,096
Apr 17, 2025	91.08	92.84	91.00	91.85	91.85	1.69%	605,523
Apr 16, 2025	90.23	91.67	88.78	90.32	90.32	0.30%	562,381
Apr 15, 2025	89.84	91.10	89.39	90.05	90.05	-0.07%	568,360
Apr 14, 2025	91.35	91.87	88.52	90.11	90.11	0.41%	514,983
Apr 11, 2025	86.58	90.04	85.39	89.74	89.74	3.17%	655,626
Apr 10, 2025	91.61	92.23	85.05	86.98	86.98	-7.20%	909,810
Apr 9, 2025	82.74	94.53	82.59	93.73	93.73	12.82%	1,568,764
Apr 8, 2025	90.03	90.58	81.41	83.08	83.08	-3.64%	1,150,696
Apr 7, 2025	85.41	92.73	82.33	86.22	86.22	-2.53%	1,478,664
Apr 4, 2025	90.70	91.10	85.31	88.46	88.46	-6.13%	1,258,248
Apr 3, 2025	97.68	98.22	93.97	94.24	94.24	-7.62%	1,118,222
Apr 2, 2025	98.53	102.12	98.53	102.01	102.01	2.03%	503,677
Apr 1, 2025	99.54	100.71	98.47	99.98	99.98	-0.05%	467,319
Mar 31, 2025	98.08	100.91	97.37	100.03	100.03	0.92%	678,067
Mar 28, 2025	102.39	102.80	98.51	99.12	99.12	-3.69%	857,228
Mar 27, 2025	100.92	103.19	100.37	102.92	102.92	1.31%	673,820
Mar 26, 2025	100.75	102.18	100.07	101.59	101.59	0.90%	674,935
Mar 25, 2025	103.06	103.15	100.20	100.68	100.68	-1.92%	1,006,368
Mar 24, 2025	101.96	103.57	101.25	102.65	102.65	1.74%	942,848
Mar 21, 2025	99.78	101.08	99.18	100.89	100.89	-0.39%	2,590,227
Mar 20, 2025	100.70	102.18	99.37	101.28	101.28	-0.67%	1,344,799
Mar 19, 2025	105.89	105.89	100.10	101.96	101.96	-3.68%	1,472,873
Mar 18, 2025	108.15	108.15	105.71	105.86	105.86	-1.70%	662,523
Mar 17, 2025	107.23	108.84	106.78	107.69	107.69	0.38%	919,745
Mar 14, 2025	107.45	107.91	105.89	107.28	107.28	1.48%	581,275
Mar 13, 2025	106.70	109.74	104.77	105.72	105.72	-1.16%	502,761
Mar 12, 2025	109.00	110.85	106.72	106.96	106.96	-1.54%	831,689
Mar 11, 2025	110.83	111.45	106.69	108.63	108.63	-1.65%	968,035
Mar 10, 2025	111.25	113.51	110.38	110.45	110.45	-1.28%	659,694
Mar 7, 2025	110.09	112.13	108.76	111.88	111.88	1.02%	717,477
Mar 6, 2025	110.47	111.46	109.41	110.75	110.75	-0.23%	547,498
Mar 5, 2025	108.62	111.28	108.07	111.00	111.00	3.73%	638,876
Mar 4, 2025	107.26	108.19	105.06	107.01	107.01	-1.56%	713,659
Mar 3, 2025	113.86	114.75	108.11	108.71	108.18	-3.20%	675,643
Feb 28, 2025	110.71	112.47	109.90	112.30	111.75	1.69%	594,419
Feb 27, 2025	111.79	112.83	110.31	110.43	109.89	-1.68%	696,886
Feb 26, 2025	112.33	113.77	111.08	112.32	111.77	0.21%	653,775
Feb 25, 2025	110.95	114.06	110.48	112.09	111.54	2.34%	782,328
Feb 24, 2025	106.50	111.11	104.74	109.53	109.00	-0.16%	1,522,022
Feb 21, 2025	109.96	111.29	109.01	109.71	109.17	-1.52%	802,610
Feb 20, 2025	113.46	114.09	110.73	111.40	110.86	-1.93%	722,690
Feb 19, 2025	111.31	113.82	111.31	113.59	113.04	-2.79%	752,315
Feb 18, 2025	115.29	118.23	115.29	116.85	116.28	1.37%	717,476
Feb 14, 2025	113.77	117.71	113.77	115.27	114.71	2.39%	919,565
Feb 13, 2025	111.33	112.79	110.39	112.58	112.03	1.36%	432,000