Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Westlake Corporation (WLK) Historical Prices

WLK historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202666.0868.3566.0868.2868.28+3.44%1,181,9401.36
Oct 29, 202666.1667.7965.0166.0166.01+0.27%905,8771.02
Oct 28, 202666.0266.6365.1065.8365.83-0.51%693,8940.77
Oct 27, 202665.0666.5665.0666.1766.17+1.32%954,1381.05
Oct 26, 202664.5666.9164.5665.3165.31+1.16%960,8801.05
Oct 23, 202664.1265.2963.5064.5664.56+0.65%1,033,2591.13
Oct 22, 202661.2064.4060.7164.1464.14+5.42%1,279,0201.40
Oct 21, 202662.8563.2560.3660.8460.84-2.95%1,129,7661.23
Oct 20, 202662.6362.9861.7262.6962.69+0.64%599,9670.65
Oct 19, 202663.1663.3261.9762.2962.29-1.64%501,8480.54
Oct 16, 202663.6564.3962.0863.3363.33-0.44%775,5200.84
Oct 15, 202662.6764.1061.7063.6163.61+2.25%701,3210.76
Oct 14, 202661.5062.3661.0062.2162.21+0.57%831,2560.90
Oct 13, 202662.1163.3361.7261.8661.86+0.02%740,7000.81
Oct 12, 202661.8662.3260.9961.8561.85-0.71%987,6371.08
Oct 09, 202662.3962.7961.6862.2962.29-0.03%766,0770.84
Oct 08, 202661.5062.3560.7862.3162.31+1.28%1,166,5711.28
Oct 07, 202662.8363.1859.8461.5261.52-2.95%1,152,5391.28
Oct 06, 202664.5664.8063.0763.3963.39-1.89%916,7441.02
Oct 05, 202663.2465.8662.2864.6164.61+1.75%1,064,1421.17
Oct 02, 202662.6764.9261.8063.5063.50+1.65%1,505,0081.65
Oct 01, 202660.6662.5558.9562.4762.47+0.26%1,988,9772.20
Sep 30, 202663.0163.6162.3062.3162.31-1.70%1,283,4031.45
Sep 29, 202665.5965.5962.7063.3963.39-5.16%1,498,8481.70
Sep 28, 202667.6567.7566.3166.8466.84-1.28%444,1940.49
Sep 25, 202666.4467.7565.6667.7167.71+1.42%645,7600.71
Sep 24, 202668.4068.5666.7266.7666.76-2.43%585,3270.64
Sep 23, 202668.9769.3968.3568.4268.42-0.55%504,8740.54
Sep 22, 202667.9870.3067.8468.8068.80+1.52%694,6500.73
Sep 21, 202669.4069.4267.7467.7767.77-1.88%576,3380.59
Sep 18, 202670.0370.0768.7469.0769.07-2.13%721,3540.73
Sep 17, 202671.2671.6269.8370.5770.57-0.13%485,0630.49
Sep 16, 202669.8171.6369.3970.6670.66+0.91%537,4030.55
Sep 15, 202668.8470.1868.5570.0270.02+1.54%864,5100.87
Sep 14, 202671.0572.4868.6368.9668.96-2.61%976,5060.98
Sep 11, 202671.9472.5070.4470.8170.81-1.13%533,7980.53
Sep 10, 202671.8773.7570.6971.6271.62-0.22%891,8870.89
Sep 09, 202672.7073.3970.7471.7871.78-3.97%846,6980.85
Sep 08, 202675.5676.1474.6374.7574.75-0.05%561,1160.56
Sep 07, 202674.0575.5673.7374.7974.79+0.00%00.00
Sep 04, 202674.0575.5673.7374.7974.79+0.25%570,4450.56
Sep 03, 202677.1977.4574.5174.6074.60-2.19%594,9860.58
Sep 02, 202673.6076.8273.6076.2776.27+2.75%737,2510.71
Sep 01, 202675.0275.5973.4574.2374.23-1.12%577,0010.56
Aug 31, 202676.0576.5274.2875.0775.07-0.85%561,7140.54
Aug 28, 202674.7276.0273.9275.7175.71+2.41%750,7530.72
Aug 27, 202674.2274.7872.9173.9373.93-0.91%586,2220.56
Aug 26, 202674.4774.9372.9074.6174.61-0.25%819,3360.78
Aug 25, 202675.5275.6774.6074.8074.80-1.52%536,4720.51
Aug 24, 202678.6779.1876.1976.4975.96-3.09%630,3920.60