Westlake Corporation (WLK)
NYSE: WLK · Real-Time Price · USD
128.97
+1.06 (0.83%)
Nov 21, 2024, 3:44 PM EST - Market open
Westlake Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 126.62 | 128.06 | 126.11 | 127.91 | 127.91 | 0.76% | 335,209 |
Nov 19, 2024 | 126.09 | 127.33 | 125.28 | 126.95 | 126.95 | -0.07% | 438,671 |
Nov 18, 2024 | 127.20 | 128.33 | 126.76 | 127.04 | 127.04 | 0.30% | 434,969 |
Nov 15, 2024 | 127.10 | 128.02 | 126.34 | 126.66 | 126.66 | -0.02% | 395,144 |
Nov 14, 2024 | 128.74 | 128.74 | 125.30 | 126.69 | 126.69 | -1.22% | 522,104 |
Nov 13, 2024 | 127.58 | 128.92 | 126.99 | 128.26 | 128.26 | 0.40% | 590,503 |
Nov 12, 2024 | 129.17 | 129.64 | 127.17 | 127.75 | 127.75 | -1.90% | 422,158 |
Nov 11, 2024 | 132.54 | 132.79 | 129.54 | 130.22 | 130.22 | -1.46% | 625,105 |
Nov 8, 2024 | 134.33 | 134.50 | 131.30 | 132.15 | 132.15 | -3.08% | 979,699 |
Nov 7, 2024 | 137.58 | 137.95 | 135.17 | 136.35 | 136.35 | -0.60% | 690,935 |
Nov 6, 2024 | 136.61 | 139.59 | 135.53 | 137.17 | 137.17 | 3.49% | 1,329,507 |
Nov 5, 2024 | 125.41 | 134.52 | 125.41 | 132.55 | 132.55 | 0.81% | 931,874 |
Nov 4, 2024 | 132.23 | 134.38 | 130.80 | 131.48 | 131.48 | -0.50% | 890,896 |
Nov 1, 2024 | 131.75 | 133.66 | 131.51 | 132.14 | 132.14 | 0.15% | 456,335 |
Oct 31, 2024 | 132.77 | 134.35 | 131.83 | 131.94 | 131.94 | -0.99% | 493,708 |
Oct 30, 2024 | 131.46 | 134.55 | 131.07 | 133.26 | 133.26 | 0.99% | 357,749 |
Oct 29, 2024 | 133.11 | 133.20 | 131.32 | 131.96 | 131.96 | -1.42% | 440,724 |
Oct 28, 2024 | 132.99 | 134.14 | 132.26 | 133.86 | 133.86 | 0.85% | 337,340 |
Oct 25, 2024 | 134.93 | 135.16 | 132.46 | 132.73 | 132.73 | -1.53% | 419,609 |
Oct 24, 2024 | 136.53 | 137.54 | 133.81 | 134.79 | 134.79 | -0.88% | 367,550 |
Oct 23, 2024 | 136.21 | 137.42 | 134.91 | 135.98 | 135.98 | -0.77% | 332,354 |
Oct 22, 2024 | 135.83 | 137.12 | 134.92 | 137.03 | 137.03 | 0.39% | 390,269 |
Oct 21, 2024 | 139.21 | 139.24 | 135.92 | 136.50 | 136.50 | -2.04% | 341,157 |
Oct 18, 2024 | 140.76 | 140.79 | 138.59 | 139.34 | 139.34 | -0.60% | 378,498 |
Oct 17, 2024 | 142.31 | 142.31 | 139.39 | 140.18 | 140.18 | -1.37% | 577,382 |
Oct 16, 2024 | 142.74 | 143.94 | 141.88 | 142.13 | 142.13 | 0.23% | 427,689 |
Oct 15, 2024 | 143.10 | 144.57 | 141.72 | 141.80 | 141.80 | -1.63% | 318,867 |
Oct 14, 2024 | 143.30 | 144.33 | 143.06 | 144.15 | 144.15 | -0.03% | 381,040 |
Oct 11, 2024 | 143.01 | 144.95 | 142.52 | 144.20 | 144.20 | 0.41% | 231,151 |
Oct 10, 2024 | 143.10 | 144.61 | 142.73 | 143.61 | 143.61 | -0.32% | 377,410 |
Oct 9, 2024 | 142.16 | 144.21 | 141.82 | 144.07 | 144.07 | 1.35% | 350,053 |
Oct 8, 2024 | 143.81 | 144.66 | 141.82 | 142.15 | 142.15 | -2.32% | 415,499 |
Oct 7, 2024 | 145.97 | 146.77 | 145.14 | 145.52 | 145.52 | -1.54% | 374,510 |
Oct 4, 2024 | 148.54 | 149.34 | 146.13 | 147.80 | 147.80 | 0.85% | 490,767 |
Oct 3, 2024 | 146.37 | 148.43 | 144.95 | 146.56 | 146.56 | -0.56% | 442,197 |
Oct 2, 2024 | 149.15 | 150.17 | 147.31 | 147.38 | 147.38 | -1.17% | 358,202 |
Oct 1, 2024 | 150.23 | 150.85 | 147.92 | 149.13 | 149.13 | -0.77% | 545,460 |
Sep 30, 2024 | 150.62 | 151.23 | 148.16 | 150.29 | 150.29 | 0.13% | 570,245 |
Sep 27, 2024 | 151.32 | 151.56 | 148.92 | 150.09 | 150.09 | 0.03% | 340,278 |
Sep 26, 2024 | 147.32 | 150.66 | 146.27 | 150.04 | 150.04 | 3.22% | 479,260 |
Sep 25, 2024 | 148.30 | 148.30 | 144.94 | 145.36 | 145.36 | -1.74% | 269,679 |
Sep 24, 2024 | 146.51 | 148.41 | 146.35 | 147.93 | 147.93 | 1.88% | 295,835 |
Sep 23, 2024 | 144.88 | 146.36 | 143.35 | 145.20 | 145.20 | 0.64% | 402,614 |
Sep 20, 2024 | 144.62 | 145.13 | 141.29 | 144.28 | 144.28 | -1.18% | 1,030,435 |
Sep 19, 2024 | 146.05 | 147.49 | 145.03 | 146.00 | 146.00 | 2.03% | 669,951 |
Sep 18, 2024 | 143.84 | 145.58 | 141.78 | 143.10 | 143.10 | -0.01% | 591,955 |
Sep 17, 2024 | 141.80 | 144.52 | 141.80 | 143.11 | 143.11 | 1.35% | 593,209 |
Sep 16, 2024 | 139.64 | 141.86 | 139.46 | 141.20 | 141.20 | 1.63% | 476,057 |
Sep 13, 2024 | 138.76 | 140.74 | 138.69 | 138.93 | 138.93 | 1.19% | 339,522 |
Sep 12, 2024 | 136.28 | 137.68 | 134.80 | 137.30 | 137.30 | 1.08% | 434,551 |
Sep 11, 2024 | 135.09 | 135.88 | 132.80 | 135.83 | 135.83 | 0.33% | 570,270 |
Sep 10, 2024 | 137.68 | 137.96 | 135.03 | 135.38 | 135.38 | -1.55% | 520,358 |
Sep 9, 2024 | 134.99 | 138.82 | 134.38 | 137.51 | 137.51 | 1.85% | 690,442 |
Sep 6, 2024 | 136.54 | 138.15 | 134.34 | 135.01 | 135.01 | -1.05% | 690,878 |
Sep 5, 2024 | 138.10 | 138.44 | 135.53 | 136.44 | 136.44 | -0.81% | 564,967 |
Sep 4, 2024 | 139.39 | 140.36 | 137.43 | 137.56 | 137.56 | -1.36% | 410,669 |
Sep 3, 2024 | 143.53 | 144.54 | 138.73 | 139.45 | 139.45 | -4.12% | 484,690 |
Aug 30, 2024 | 145.70 | 146.59 | 143.62 | 145.44 | 145.44 | 0.28% | 413,337 |
Aug 29, 2024 | 144.86 | 146.39 | 143.36 | 145.03 | 145.03 | 0.58% | 393,367 |
Aug 28, 2024 | 144.16 | 145.23 | 142.54 | 144.20 | 144.20 | -0.83% | 554,052 |
Aug 27, 2024 | 150.02 | 150.02 | 143.60 | 145.40 | 145.40 | -3.42% | 749,758 |
Aug 26, 2024 | 152.34 | 153.34 | 150.48 | 150.55 | 150.55 | -0.28% | 288,815 |
Aug 23, 2024 | 147.20 | 151.41 | 146.09 | 150.97 | 150.97 | 4.42% | 475,207 |
Aug 22, 2024 | 145.68 | 145.81 | 144.11 | 144.58 | 144.58 | -0.67% | 145,985 |
Aug 21, 2024 | 144.98 | 146.12 | 144.45 | 145.55 | 145.55 | 1.31% | 192,955 |
Aug 20, 2024 | 145.93 | 146.50 | 143.44 | 143.67 | 143.67 | -2.29% | 379,831 |
Aug 19, 2024 | 147.02 | 147.76 | 145.52 | 147.04 | 146.51 | 0.22% | 426,265 |
Aug 16, 2024 | 146.60 | 147.11 | 145.31 | 146.72 | 146.19 | -0.25% | 398,133 |
Aug 15, 2024 | 147.47 | 149.57 | 145.44 | 147.09 | 146.55 | 1.67% | 274,756 |
Aug 14, 2024 | 145.44 | 145.44 | 143.26 | 144.68 | 144.15 | -0.31% | 219,953 |
Aug 13, 2024 | 143.50 | 145.59 | 142.92 | 145.13 | 144.60 | 1.76% | 247,463 |
Aug 12, 2024 | 146.20 | 146.26 | 142.22 | 142.62 | 142.10 | -2.31% | 356,684 |
Aug 9, 2024 | 147.19 | 147.35 | 145.31 | 145.99 | 145.46 | -0.57% | 318,057 |
Aug 8, 2024 | 145.71 | 146.93 | 144.07 | 146.83 | 146.30 | 2.34% | 498,421 |
Aug 7, 2024 | 148.16 | 150.30 | 143.16 | 143.47 | 142.95 | -0.37% | 598,412 |
Aug 6, 2024 | 135.34 | 147.48 | 135.34 | 144.01 | 143.49 | 7.87% | 949,487 |
Aug 5, 2024 | 132.09 | 134.85 | 129.98 | 133.50 | 133.01 | -2.60% | 534,730 |
Aug 2, 2024 | 140.57 | 140.57 | 136.63 | 137.06 | 136.56 | -4.78% | 558,161 |
Aug 1, 2024 | 147.71 | 149.29 | 143.13 | 143.94 | 143.42 | -2.65% | 361,705 |
Jul 31, 2024 | 147.27 | 149.76 | 146.50 | 147.86 | 147.32 | 1.54% | 486,081 |
Jul 30, 2024 | 143.66 | 146.44 | 143.56 | 145.62 | 145.09 | 1.28% | 365,404 |
Jul 29, 2024 | 143.79 | 143.84 | 141.94 | 143.78 | 143.26 | 0.52% | 297,794 |
Jul 26, 2024 | 140.89 | 143.94 | 140.60 | 143.03 | 142.51 | 0.22% | 685,971 |
Jul 25, 2024 | 140.46 | 144.22 | 139.42 | 142.71 | 142.19 | 1.03% | 372,774 |
Jul 24, 2024 | 144.93 | 146.36 | 141.19 | 141.26 | 140.75 | -2.59% | 390,399 |
Jul 23, 2024 | 145.19 | 145.59 | 143.68 | 145.01 | 144.48 | -0.26% | 310,171 |
Jul 22, 2024 | 146.31 | 146.55 | 143.77 | 145.39 | 144.86 | -0.16% | 332,910 |
Jul 19, 2024 | 147.22 | 147.22 | 144.50 | 145.63 | 145.10 | -1.64% | 442,406 |
Jul 18, 2024 | 149.49 | 151.86 | 148.00 | 148.06 | 147.52 | -1.50% | 393,199 |
Jul 17, 2024 | 149.24 | 151.38 | 148.23 | 150.32 | 149.77 | 0.63% | 468,007 |
Jul 16, 2024 | 147.12 | 150.21 | 146.47 | 149.38 | 148.84 | 2.06% | 347,544 |
Jul 15, 2024 | 147.60 | 149.49 | 144.61 | 146.36 | 145.83 | -0.20% | 563,992 |
Jul 12, 2024 | 146.52 | 148.31 | 145.21 | 146.65 | 146.12 | 0.36% | 600,112 |
Jul 11, 2024 | 143.37 | 148.28 | 143.37 | 146.12 | 145.59 | 3.37% | 637,524 |
Jul 10, 2024 | 141.22 | 142.25 | 139.38 | 141.35 | 140.84 | 0.82% | 423,622 |
Jul 9, 2024 | 142.06 | 142.65 | 140.15 | 140.20 | 139.69 | -1.71% | 329,165 |
Jul 8, 2024 | 142.87 | 144.18 | 142.51 | 142.64 | 142.12 | 0.45% | 299,402 |
Jul 5, 2024 | 143.30 | 144.18 | 140.76 | 142.00 | 141.48 | -1.46% | 356,653 |
Jul 3, 2024 | 142.99 | 145.12 | 142.81 | 144.11 | 143.59 | 0.95% | 250,686 |
Jul 2, 2024 | 143.28 | 144.17 | 141.73 | 142.75 | 142.23 | -0.40% | 506,665 |