Advertisement
U.S. markets close in 33 minutes

Westlake Corporation (WLK)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
133.66+0.93 (+0.70%)
As of 03:28PM EDT. Market open.
Advertisement
Time Period:
Oct 28, 2023 - Oct 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 28, 2024132.99134.14132.26133.66133.66169,154
Oct 25, 2024134.93135.16132.46132.73132.73419,600
Oct 24, 2024136.53137.54133.81134.79134.79367,400
Oct 23, 2024136.21137.42134.91135.98135.98332,400
Oct 22, 2024135.83137.12134.92137.03137.03390,300
Oct 21, 2024139.21139.24135.92136.50136.50341,200
Oct 18, 2024140.76140.79138.59139.34139.34378,500
Oct 17, 2024142.31142.31139.39140.18140.18577,400
Oct 16, 2024142.74143.94141.88142.13142.13427,700
Oct 15, 2024143.10144.57141.72141.80141.80318,900
Oct 14, 2024143.30144.33143.06144.15144.15381,000
Oct 11, 2024143.01144.95142.52144.20144.20231,200
Oct 10, 2024143.10144.61142.73143.61143.61377,400
Oct 09, 2024142.16144.21141.82144.07144.07350,100
Oct 08, 2024143.81144.66141.82142.15142.15415,500
Oct 07, 2024145.97146.77145.14145.52145.52374,500
Oct 04, 2024148.54149.34146.13147.80147.80490,800
Oct 03, 2024146.37148.43144.95146.56146.56442,200
Oct 02, 2024149.15150.17147.31147.38147.38358,200
Oct 01, 2024150.23150.85147.92149.13149.13545,500
Sep 30, 2024150.62151.23148.16150.29150.29570,200
Sep 27, 2024151.32151.56148.92150.09150.09340,300
Sep 26, 2024147.32150.66146.27150.04150.04479,300
Sep 25, 2024148.30148.30144.94145.36145.36269,700
Sep 24, 2024146.51148.41146.35147.93147.93295,800
Sep 23, 2024144.88146.36143.35145.20145.20402,600
Sep 20, 2024144.62145.13141.29144.28144.281,030,400
Sep 19, 2024146.05147.49145.03146.00146.00670,000
Sep 18, 2024143.84145.58141.78143.10143.10592,000
Sep 17, 2024141.80144.52141.80143.11143.11593,200
Sep 16, 2024139.64141.86139.46141.20141.20476,100
Sep 13, 2024138.76140.74138.69138.93138.93339,500
Sep 12, 2024136.28137.68134.80137.30137.30434,600
Sep 11, 2024135.09135.88132.80135.83135.83570,300
Sep 10, 2024137.68137.96135.03135.38135.38520,400
Sep 09, 2024134.99138.82134.38137.51137.51690,400
Sep 06, 2024136.54138.15134.34135.01135.01690,900
Sep 05, 2024138.10138.44135.53136.44136.44565,000
Sep 04, 2024139.39140.36137.43137.56137.56445,800
Sep 03, 2024143.53144.54138.73139.45139.45484,700
Aug 30, 2024145.70146.59143.62145.44145.44413,300
Aug 29, 2024144.86146.39143.36145.03145.03393,400
Aug 28, 2024144.16145.23142.54144.20144.20554,100
Aug 27, 2024150.02150.02143.60145.40145.40749,800
Aug 26, 2024152.34153.34150.48150.55150.55288,800
Aug 23, 2024147.20151.41146.09150.97150.97475,200
Aug 22, 2024145.68145.81144.11144.58144.58146,000
Aug 21, 2024144.98146.12144.45145.55145.55193,000
Aug 20, 2024145.93146.50143.44143.67143.67379,800
Aug 20, 20240.525 Dividend
Aug 19, 2024147.02147.76145.52147.04146.51426,300
Aug 16, 2024146.60147.11145.31146.72146.20398,100
Aug 15, 2024147.47149.57145.44147.09146.56274,800
Aug 14, 2024145.44145.44143.26144.68144.16220,000
Aug 13, 2024143.50145.59142.92145.13144.61247,500
Aug 12, 2024146.20146.26142.22142.62142.11356,700
Aug 09, 2024147.19147.35145.31145.99145.47318,100
Aug 08, 2024145.71146.93144.07146.83146.31498,400
Aug 07, 2024148.16150.30143.16143.47142.96598,400
Aug 06, 2024135.34147.48135.34144.01143.50949,500
Aug 05, 2024132.09134.85129.98133.50133.02534,700
Aug 02, 2024140.57140.57136.63137.06136.57558,200
Aug 01, 2024147.71149.29143.13143.94143.43361,700
Jul 31, 2024147.27149.76146.50147.86147.33486,100
Jul 30, 2024143.66146.44143.56145.62145.10365,400
Jul 29, 2024143.79143.84141.94143.78143.27297,800
Jul 26, 2024140.89143.94140.60143.03142.52686,000
Jul 25, 2024140.46144.22139.42142.71142.20372,800
Jul 24, 2024144.93146.36141.19141.26140.76390,400
Jul 23, 2024145.19145.59143.68145.01144.49310,200
Jul 22, 2024146.31146.55143.77145.39144.87332,900
Jul 19, 2024147.22147.22144.50145.63145.11442,400
Jul 18, 2024149.49151.86148.00148.06147.53393,200
Jul 17, 2024149.24151.38148.23150.32149.78468,000
Jul 16, 2024147.12150.21146.47149.38148.85347,500
Jul 15, 2024147.60149.49144.61146.36145.84564,000
Jul 12, 2024146.52148.31145.21146.65146.13600,100
Jul 11, 2024143.37148.28143.37146.12145.60637,500
Jul 10, 2024141.22142.25139.38141.35140.85423,600
Jul 09, 2024142.06142.65140.15140.20139.70329,200
Jul 08, 2024142.87144.18142.51142.64142.13299,400
Jul 05, 2024143.30144.18140.76142.00141.49356,700
Jul 03, 2024142.99145.12142.81144.11143.60250,700
Jul 02, 2024143.28144.17141.73142.75142.24506,700
Jul 01, 2024145.37147.12142.60143.32142.81400,600
Jun 28, 2024146.29147.72144.06144.82144.30604,700
Jun 27, 2024147.86147.86145.02146.00145.48635,300
Jun 26, 2024145.43147.02143.59146.60146.08528,200
Jun 25, 2024149.05149.51145.64146.38145.86662,100
Jun 24, 2024149.06150.98148.14150.46149.92608,100
Jun 21, 2024149.98150.83147.14147.97147.442,438,300
Jun 20, 2024150.82151.81149.92150.11149.57570,900
Jun 18, 2024150.70152.13148.87151.04150.50512,900
Jun 17, 2024149.74151.72146.87150.37149.83578,800
Jun 14, 2024151.79151.79148.43149.83149.30304,000
Jun 13, 2024151.08153.49148.19153.22152.67583,000
Jun 12, 2024155.33156.64151.89152.86152.31575,000
Jun 11, 2024149.67152.56148.43152.07151.53580,100
Jun 10, 2024152.34152.34150.21150.29149.75507,200
Jun 07, 2024153.03153.93151.96153.01152.46401,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...