Westlake Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	102.39	102.80	98.51	99.12	99.12	-3.69%	855,148
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
Feb 12, 2025	111.23	112.10	110.31	111.07	110.53	-1.29%	623,739
Feb 11, 2025	110.95	113.09	110.75	112.52	111.97	1.35%	859,145
Feb 10, 2025	112.59	112.59	110.59	111.02	110.48	-0.46%	348,633
Feb 7, 2025	113.08	113.08	111.06	111.53	110.99	-1.27%	267,880
Feb 6, 2025	110.39	114.22	110.02	112.96	112.41	2.94%	518,897
Feb 5, 2025	110.71	111.11	109.41	109.73	109.19	-1.35%	380,727
Feb 4, 2025	109.32	111.66	109.24	111.23	110.69	0.60%	603,548
Feb 3, 2025	111.60	112.50	108.56	110.57	110.03	-3.24%	606,749
Jan 31, 2025	115.14	115.98	113.29	114.27	113.71	-1.36%	1,276,041
Jan 30, 2025	117.00	117.89	113.54	115.84	115.27	-1.06%	614,849
Jan 29, 2025	116.28	118.63	116.03	117.08	116.51	0.15%	435,893
Jan 28, 2025	119.85	119.86	116.88	116.90	116.33	-0.57%	579,439
Jan 27, 2025	118.25	118.69	115.81	117.57	117.00	-0.08%	608,941
Jan 24, 2025	118.41	119.32	117.39	117.66	117.09	-0.51%	444,268
Jan 23, 2025	117.41	118.41	116.39	118.26	117.68	0.44%	497,954
Jan 22, 2025	118.96	118.96	117.69	117.74	117.17	-1.19%	225,656
Jan 21, 2025	118.84	119.54	118.30	119.16	118.58	1.02%	398,573
Jan 17, 2025	118.82	118.89	117.32	117.96	117.38	0.22%	355,399
Jan 16, 2025	116.15	117.92	116.15	117.70	117.13	0.90%	448,696