Westlake Corporation (WLK)
NYSE: WLK · Real-Time Price · USD
83.43
+2.18 (2.68%)
Jul 17, 2025, 4:00 PM - Market closed
Westlake Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 17, 2025 | 82.05 | 83.99 | 81.16 | 83.43 | 83.43 | 2.68% | 789,046 |
Jul 16, 2025 | 81.89 | 82.21 | 79.92 | 81.25 | 81.25 | -0.59% | 816,862 |
Jul 15, 2025 | 84.88 | 85.00 | 81.65 | 81.73 | 81.73 | -1.92% | 615,906 |
Jul 14, 2025 | 84.38 | 85.08 | 82.90 | 83.33 | 83.33 | -2.38% | 747,538 |
Jul 11, 2025 | 84.92 | 85.78 | 83.71 | 85.36 | 85.36 | -1.30% | 617,123 |
Jul 10, 2025 | 85.28 | 88.42 | 85.12 | 86.48 | 86.48 | 1.16% | 1,059,270 |
Jul 9, 2025 | 83.92 | 85.84 | 83.40 | 85.49 | 85.49 | 2.91% | 1,747,770 |
Jul 8, 2025 | 79.38 | 83.93 | 79.31 | 83.07 | 83.07 | 5.53% | 1,137,588 |
Jul 7, 2025 | 80.18 | 81.24 | 77.70 | 78.72 | 78.72 | -2.95% | 1,066,236 |
Jul 3, 2025 | 82.33 | 82.57 | 80.70 | 81.11 | 81.11 | -0.90% | 707,564 |
Jul 2, 2025 | 80.70 | 82.48 | 80.05 | 81.85 | 81.85 | 1.70% | 1,181,267 |
Jul 1, 2025 | 75.54 | 81.98 | 75.39 | 80.48 | 80.48 | 5.99% | 1,977,440 |
Jun 30, 2025 | 76.00 | 76.22 | 74.81 | 75.93 | 75.93 | -0.28% | 1,211,899 |
Jun 27, 2025 | 76.79 | 77.70 | 75.78 | 76.14 | 76.14 | 0.05% | 1,418,264 |
Jun 26, 2025 | 75.26 | 76.17 | 74.54 | 76.10 | 76.10 | 1.59% | 894,399 |
Jun 25, 2025 | 75.00 | 75.57 | 74.07 | 74.91 | 74.91 | -1.15% | 1,145,790 |
Jun 24, 2025 | 74.05 | 76.71 | 73.72 | 75.78 | 75.78 | 3.02% | 1,353,764 |
Jun 23, 2025 | 71.83 | 73.65 | 71.03 | 73.56 | 73.56 | 2.12% | 1,685,129 |
Jun 20, 2025 | 71.46 | 72.71 | 70.13 | 72.03 | 72.03 | 1.19% | 1,913,057 |
Jun 18, 2025 | 72.79 | 73.63 | 71.05 | 71.18 | 71.18 | -2.81% | 1,006,062 |
Jun 17, 2025 | 75.93 | 76.46 | 73.22 | 73.24 | 73.24 | -4.16% | 907,958 |
Jun 16, 2025 | 77.85 | 78.05 | 75.50 | 76.42 | 76.42 | -1.14% | 1,055,823 |
Jun 13, 2025 | 77.64 | 79.22 | 76.67 | 77.30 | 77.30 | -1.68% | 1,329,091 |
Jun 12, 2025 | 78.64 | 79.93 | 78.13 | 78.62 | 78.62 | -1.96% | 1,750,877 |
Jun 11, 2025 | 80.28 | 81.54 | 79.87 | 80.19 | 80.19 | 0.48% | 3,143,643 |
Jun 10, 2025 | 76.94 | 79.87 | 76.27 | 79.81 | 79.81 | 5.08% | 1,714,164 |
Jun 9, 2025 | 74.43 | 76.33 | 74.17 | 75.95 | 75.95 | 3.25% | 1,388,175 |
Jun 6, 2025 | 73.00 | 73.56 | 72.48 | 73.56 | 73.56 | 2.18% | 1,115,665 |
Jun 5, 2025 | 72.54 | 72.55 | 71.18 | 71.99 | 71.99 | -0.17% | 1,058,119 |
Jun 4, 2025 | 71.60 | 72.47 | 71.40 | 72.11 | 72.11 | 0.85% | 1,092,528 |
Jun 3, 2025 | 69.79 | 72.36 | 68.55 | 71.50 | 71.50 | 2.39% | 1,175,000 |
Jun 2, 2025 | 71.05 | 71.05 | 68.67 | 69.83 | 69.83 | -1.69% | 1,618,517 |
May 30, 2025 | 70.64 | 71.33 | 69.47 | 71.03 | 71.03 | -0.70% | 3,678,479 |
May 29, 2025 | 71.64 | 71.90 | 70.69 | 71.53 | 71.53 | 1.37% | 1,359,255 |
May 28, 2025 | 72.84 | 73.03 | 70.54 | 70.56 | 70.56 | -2.94% | 955,715 |
May 27, 2025 | 72.73 | 73.02 | 71.77 | 72.70 | 72.70 | 1.64% | 1,358,697 |
May 23, 2025 | 70.28 | 72.08 | 70.28 | 71.53 | 71.53 | -1.12% | 979,929 |
May 22, 2025 | 73.12 | 73.46 | 71.76 | 72.34 | 72.34 | -1.79% | 1,284,868 |
May 21, 2025 | 75.71 | 75.95 | 73.63 | 73.66 | 73.66 | -3.33% | 1,331,979 |
May 20, 2025 | 78.50 | 78.94 | 76.17 | 76.20 | 76.20 | -4.68% | 1,858,917 |
May 19, 2025 | 80.43 | 80.43 | 78.16 | 79.94 | 79.39 | -2.57% | 2,365,331 |
May 16, 2025 | 82.79 | 83.96 | 81.26 | 82.05 | 81.49 | -0.87% | 1,569,623 |
May 15, 2025 | 81.09 | 83.41 | 80.00 | 82.77 | 82.20 | 0.24% | 1,249,397 |
May 14, 2025 | 85.68 | 85.73 | 82.18 | 82.57 | 82.01 | -4.58% | 1,420,703 |
May 13, 2025 | 85.98 | 87.31 | 85.33 | 86.53 | 85.94 | 1.02% | 1,037,726 |
May 12, 2025 | 84.34 | 87.32 | 83.16 | 85.66 | 85.07 | 7.07% | 1,220,212 |
May 9, 2025 | 81.05 | 81.90 | 79.48 | 80.00 | 79.45 | -0.55% | 867,336 |
May 8, 2025 | 79.11 | 81.55 | 78.56 | 80.44 | 79.89 | 3.13% | 958,170 |
May 7, 2025 | 78.73 | 79.02 | 76.97 | 78.00 | 77.47 | -1.05% | 1,513,634 |
May 6, 2025 | 77.70 | 79.21 | 77.23 | 78.83 | 78.29 | 0.78% | 1,677,505 |