TipRanks
Go Ultimate55% OFF

Westlake Corporation (0LVK) Historical Prices

GB:0LVK historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202665.3368.2665.3367.7367.73+3.99%360.24
Oct 29, 202666.0167.7965.1365.1365.13-2.32%1691.16
Oct 28, 202664.5066.8964.5066.6866.68+0.33%1110.77
Oct 27, 202665.9066.5564.3266.4666.46+1.93%550.38
Oct 26, 202665.0067.5464.5665.2065.20+1.89%3872.80
Oct 23, 202664.4065.3162.3563.9963.99+1.72%1981.46
Oct 22, 202661.4963.3860.6662.9162.91+3.74%1,45312.79
Oct 21, 202661.0361.1760.6160.6460.64-3.21%5094.74
Oct 20, 202662.2963.2762.2962.6562.65+0.71%30.03
Oct 19, 202663.2063.4662.2162.2162.21-0.83%90.08
Oct 16, 202664.2065.9262.7362.7362.73-1.48%1541.46
Oct 15, 202662.6764.0562.6763.6763.67+1.74%690.66
Oct 14, 202662.5862.5862.5862.5862.58+0.87%20.02
Oct 13, 202661.7662.8861.7662.0462.04+1.40%250.24
Oct 12, 202661.4962.2861.1961.1961.19-1.88%420.40
Oct 09, 202662.4962.4962.0862.3662.36+1.09%490.44
Oct 08, 202660.8061.6960.8061.6961.69+2.85%200.18
Oct 07, 202663.4563.4559.9859.9859.98-6.51%340.31
Oct 06, 202665.9365.9363.7164.1664.16-2.43%100.09
Oct 05, 202664.9965.7662.2865.7665.76+3.20%00.00
Oct 02, 202664.2864.7962.4763.7263.72+4.61%1291.19
Oct 01, 202661.5362.5259.0260.9160.91-2.84%370.34
Sep 30, 202662.9063.2062.5062.6962.69-1.68%320.30
Sep 29, 202664.5666.2263.7463.7663.76-4.09%50.05
Sep 28, 202667.2767.2766.4866.4866.48-0.88%20.02
Sep 25, 202666.4767.2366.4767.0767.07-3.34%140.13
Sep 24, 202669.3969.3969.3969.3969.39+0.14%20.02
Sep 23, 202669.5869.5869.2969.2969.29-0.12%70.06
Sep 22, 202667.4670.0567.4669.3869.38+1.44%1561.35
Sep 21, 202670.4370.4367.8568.3968.39-1.07%780.68
Sep 18, 202670.0070.0068.3169.1369.13-2.81%90.08
Sep 17, 202670.4471.1370.4471.1371.13+0.85%380.32
Sep 16, 202670.9070.9070.5370.5370.53+1.06%20.02
Sep 15, 202669.2670.1068.0169.7969.79-1.05%390.32
Sep 14, 202669.0072.5069.0070.5370.53-2.39%660.55
Sep 11, 202672.2672.2672.2672.2672.26+0.04%20.02
Sep 10, 202671.7072.2371.2672.2372.23+0.04%410.34
Sep 09, 202672.4372.7171.4872.2072.20-4.22%2191.89
Sep 08, 202675.6375.6375.3875.3875.38+0.09%20.02
Sep 07, 202675.3175.5874.0075.3175.31+0.00%00.00
Sep 04, 202674.0075.5874.0075.3175.31+0.01%30.03
Sep 03, 202677.0077.2175.3075.3075.30-1.49%50.04
Sep 02, 202675.1276.4475.1276.4476.44+3.48%60.05
Sep 01, 202674.0077.7373.7573.8773.87-0.85%1151.00
Aug 31, 202674.9776.2574.5174.5174.51-0.82%4514.09
Aug 28, 202674.5175.4374.5175.1275.12+1.57%30.03
Aug 27, 202674.3074.3072.9073.9673.96+0.18%50.05
Aug 26, 202675.2075.8072.9973.8373.83-1.98%750.68
Aug 25, 202676.0076.0074.0075.3275.32-0.69%2932.79
Aug 24, 202678.6679.0876.3876.3875.85-4.39%120.11