Westlake Corporation Common Stock (WLK)

75.07
+0.00 (0.00%)
NYSE· Last Trade: Sep 1st, 5:33 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Westlake Corporation Common Stock (WLK)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202676.0576.5274.2875.07561,73175.07
8/28/202674.7276.0273.9275.71750,75575.71
8/27/202674.2274.7872.9173.93586,22173.93
8/26/202674.4774.9372.9074.61819,33674.61
8/25/202675.5275.6774.6074.80536,47274.80
8/24/202678.6779.1776.1976.49630,39175.96
8/21/202679.1380.0978.8178.93746,21578.38
8/20/202678.5880.1978.0178.85681,44278.30
8/19/202678.3980.5877.6679.45772,16178.90
8/18/202678.2879.0476.4577.52865,07476.98
8/17/202679.0579.5077.3178.21943,22977.67
8/14/202680.6680.8679.3779.55834,15279.00
8/13/202678.4980.3578.0080.19617,87279.63
8/12/202680.3880.4178.0379.17734,23778.62
8/11/202678.8280.9878.8280.841,023,72780.28
8/10/202677.2679.3176.6179.091,298,02778.54
8/07/202676.9579.1576.3377.47918,77576.93
8/06/202679.7780.5777.3577.47906,62676.93
8/05/202679.4279.7775.4878.741,786,78178.19
8/04/202672.8680.6472.7280.633,009,32280.07
8/03/202670.1671.0068.7069.892,218,92569.40
7/31/202671.0371.5068.4870.501,501,49670.01
7/30/202672.5272.8970.9871.721,377,60071.22
7/29/202672.8873.0171.2572.251,404,13871.75
7/28/202673.1774.3271.8972.16894,85371.66
7/27/202673.2273.5471.8672.331,340,53271.83
7/24/202675.1075.1073.4473.821,198,65673.31
7/23/202678.1778.3374.7075.23772,13774.71
7/22/202676.9877.9976.1477.06895,41176.52
7/21/202677.2677.3575.3476.22908,27075.69
7/20/202677.0877.6976.0076.91542,07476.37
7/17/202678.2079.8477.0877.63591,96077.09
7/16/202676.4778.1776.4477.08549,86176.54
7/15/202676.5077.6176.0777.05589,11376.51
7/14/202677.1078.0075.2877.04759,65176.50
7/13/202676.7178.0775.2976.07941,92475.54
7/10/202675.3075.7674.6775.49774,14374.96
7/09/202675.2276.2674.2874.48877,86173.96
7/08/202677.7278.6075.7575.801,401,47575.27
7/07/202675.0477.1374.8276.271,836,08175.74
7/06/202673.9575.2772.7174.801,366,67374.28
7/02/202672.8875.1372.8874.771,381,77374.25
7/01/202671.8674.2671.2372.821,844,47272.31
6/30/202674.6875.2072.7173.001,039,69172.49
6/29/202676.4476.5373.7374.721,322,21674.20
6/26/202676.0077.1875.5876.621,570,09476.09
6/25/202675.2576.8174.6676.541,885,09476.01
6/24/202675.7476.6773.7775.872,043,33475.34
6/23/202677.3778.3276.2676.48988,31175.95
6/22/202679.2979.6977.2777.951,025,44177.41
6/18/202682.9483.0880.0980.281,731,73779.72
6/17/202683.6787.2783.2383.48736,44582.90
6/16/202686.8987.6683.9284.331,121,50083.74
6/15/202687.6588.7686.1687.45620,68886.84
6/12/202687.4589.4786.5388.50770,81687.88
6/11/202688.4389.2386.4387.27531,73386.66
6/10/202686.5088.9885.8187.121,179,55186.51
6/09/202685.6386.9284.4186.111,184,30085.51
6/08/202684.3885.7883.7585.26914,80384.67
6/05/202684.2985.3482.9884.64826,29884.05
6/04/202686.2987.0484.3785.25781,63384.66
6/03/202686.4687.9085.7586.39867,24985.79
6/02/202686.3187.9385.8986.83722,18886.22
6/01/202687.5088.9986.3486.38916,66585.78