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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202582.0583.9981.1683.4383.432.68%789,046
Jul 16, 202581.8982.2179.9281.2581.25-0.59%816,862
Jul 15, 202584.8885.0081.6581.7381.73-1.92%615,906
Jul 14, 202584.3885.0882.9083.3383.33-2.38%747,538
Jul 11, 202584.9285.7883.7185.3685.36-1.30%617,123
Jul 10, 202585.2888.4285.1286.4886.481.16%1,059,270
Jul 9, 202583.9285.8483.4085.4985.492.91%1,747,770
Jul 8, 202579.3883.9379.3183.0783.075.53%1,137,588
Jul 7, 202580.1881.2477.7078.7278.72-2.95%1,066,236
Jul 3, 202582.3382.5780.7081.1181.11-0.90%707,564
Jul 2, 202580.7082.4880.0581.8581.851.70%1,181,267
Jul 1, 202575.5481.9875.3980.4880.485.99%1,977,440
Jun 30, 202576.0076.2274.8175.9375.93-0.28%1,211,899
Jun 27, 202576.7977.7075.7876.1476.140.05%1,418,264
Jun 26, 202575.2676.1774.5476.1076.101.59%894,399
Jun 25, 202575.0075.5774.0774.9174.91-1.15%1,145,790
Jun 24, 202574.0576.7173.7275.7875.783.02%1,353,764
Jun 23, 202571.8373.6571.0373.5673.562.12%1,685,129
Jun 20, 202571.4672.7170.1372.0372.031.19%1,913,057
Jun 18, 202572.7973.6371.0571.1871.18-2.81%1,006,062
Jun 17, 202575.9376.4673.2273.2473.24-4.16%907,958
Jun 16, 202577.8578.0575.5076.4276.42-1.14%1,055,823
Jun 13, 202577.6479.2276.6777.3077.30-1.68%1,329,091
Jun 12, 202578.6479.9378.1378.6278.62-1.96%1,750,877
Jun 11, 202580.2881.5479.8780.1980.190.48%3,143,643
Jun 10, 202576.9479.8776.2779.8179.815.08%1,714,164
Jun 9, 202574.4376.3374.1775.9575.953.25%1,388,175
Jun 6, 202573.0073.5672.4873.5673.562.18%1,115,665
Jun 5, 202572.5472.5571.1871.9971.99-0.17%1,058,119
Jun 4, 202571.6072.4771.4072.1172.110.85%1,092,528
Jun 3, 202569.7972.3668.5571.5071.502.39%1,175,000
Jun 2, 202571.0571.0568.6769.8369.83-1.69%1,618,517
May 30, 202570.6471.3369.4771.0371.03-0.70%3,678,479
May 29, 202571.6471.9070.6971.5371.531.37%1,359,255
May 28, 202572.8473.0370.5470.5670.56-2.94%955,715
May 27, 202572.7373.0271.7772.7072.701.64%1,358,697
May 23, 202570.2872.0870.2871.5371.53-1.12%979,929
May 22, 202573.1273.4671.7672.3472.34-1.79%1,284,868
May 21, 202575.7175.9573.6373.6673.66-3.33%1,331,979
May 20, 202578.5078.9476.1776.2076.20-4.68%1,858,917
May 19, 202580.4380.4378.1679.9479.39-2.57%2,365,331
May 16, 202582.7983.9681.2682.0581.49-0.87%1,569,623
May 15, 202581.0983.4180.0082.7782.200.24%1,249,397
May 14, 202585.6885.7382.1882.5782.01-4.58%1,420,703
May 13, 202585.9887.3185.3386.5385.941.02%1,037,726
May 12, 202584.3487.3283.1685.6685.077.07%1,220,212
May 9, 202581.0581.9079.4880.0079.45-0.55%867,336
May 8, 202579.1181.5578.5680.4479.893.13%958,170
May 7, 202578.7379.0276.9778.0077.47-1.05%1,513,634
May 6, 202577.7079.2177.2378.8378.290.78%1,677,505