Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Westlake Corp (NY: WLK )

157.83 +2.77 (+1.79%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 140.96 141.03 137.38 137.41 298,795 -3.29(-2.34%)
Jan 30, 2024 139.37 141.14 139.13 140.70 206,419 +0.48(+0.34%)
Jan 29, 2024 140.39 140.39 138.47 140.22 186,234 -0.01(-0.01%)
Jan 26, 2024 139.54 140.51 137.76 140.23 445,206 +2.79(+2.03%)
Jan 25, 2024 137.84 138.84 136.72 137.44 479,155 +1.73(+1.27%)
Jan 24, 2024 139.28 140.95 134.99 135.71 502,520 -3.80(-2.73%)
Jan 23, 2024 139.93 141.65 139.03 139.52 321,501 +0.73(+0.52%)
Jan 22, 2024 137.50 138.89 137.25 138.79 358,259 +1.25(+0.91%)
Jan 19, 2024 136.05 137.60 134.86 137.54 360,653 +2.19(+1.62%)
Jan 18, 2024 133.88 135.85 132.71 135.34 354,959 +2.74(+2.07%)
Jan 17, 2024 131.61 132.97 131.61 132.60 212,620 -1.50(-1.12%)
Jan 16, 2024 132.24 134.34 131.30 134.10 350,260 +0.41(+0.31%)
Jan 12, 2024 136.04 136.35 133.12 133.69 207,417 -0.43(-0.32%)
Jan 11, 2024 134.45 135.02 132.79 134.12 288,726 -0.38(-0.28%)
Jan 10, 2024 133.37 134.51 132.68 134.50 193,003 +0.35(+0.26%)
Jan 09, 2024 135.82 136.50 133.81 134.15 250,867 -2.98(-2.17%)
Jan 08, 2024 136.93 137.33 136.08 137.13 202,946 -0.23(-0.17%)
Jan 05, 2024 134.99 138.22 134.84 137.36 196,103 +1.50(+1.10%)
Jan 04, 2024 137.45 138.61 135.55 135.86 297,927 -1.43(-1.04%)
Jan 03, 2024 138.02 138.95 136.08 137.29 260,969 -2.50(-1.79%)
Jan 02, 2024 139.38 140.40 138.84 139.79 192,210 +0.79(+0.56%)
Dec 29, 2023 139.51 140.16 138.41 139.01 293,455 -0.90(-0.65%)
Dec 28, 2023 140.71 141.37 139.80 139.91 170,473 -1.57(-1.11%)
Dec 27, 2023 141.94 142.38 140.90 141.48 132,067 -0.24(-0.17%)
Dec 26, 2023 140.84 142.63 140.39 141.72 127,637 +1.59(+1.13%)
Dec 22, 2023 140.04 142.02 139.76 140.13 179,163 +0.29(+0.21%)
Dec 21, 2023 141.58 141.58 139.11 139.84 318,042 +0.36(+0.26%)
Dec 20, 2023 140.59 142.51 139.47 139.49 270,508 -2.06(-1.45%)
Dec 19, 2023 140.18 141.61 140.10 141.54 448,296 +2.13(+1.52%)
Dec 18, 2023 140.78 140.78 138.84 139.42 386,523 +0.27(+0.19%)
Dec 15, 2023 138.48 139.87 137.98 139.15 753,820 +0.33(+0.24%)
Dec 14, 2023 133.67 139.72 133.67 138.82 719,979 +7.18(+5.46%)
Dec 13, 2023 125.63 131.80 125.02 131.64 531,116 +5.60(+4.44%)
Dec 12, 2023 128.74 129.38 125.98 126.04 264,314 -2.70(-2.10%)
Dec 11, 2023 128.07 129.90 127.75 128.74 222,888 +0.37(+0.29%)
Dec 08, 2023 128.99 130.27 127.92 128.37 214,094 -0.29(-0.22%)
Dec 07, 2023 129.19 129.63 127.84 128.66 227,204 +0.02(+0.02%)
Dec 06, 2023 130.17 131.69 128.47 128.64 338,923 -0.57(-0.44%)
Dec 05, 2023 130.73 130.85 128.04 129.21 260,248 -2.27(-1.73%)
Dec 04, 2023 131.02 133.57 130.58 131.48 336,709 -0.19(-0.14%)
Dec 01, 2023 127.28 131.88 127.05 131.67 409,029 +4.15(+3.26%)
Nov 30, 2023 127.88 128.80 126.77 127.52 721,815 -0.38(-0.29%)
Nov 29, 2023 127.29 129.02 127.29 127.89 288,528 +1.35(+1.07%)
Nov 28, 2023 127.70 128.12 126.36 126.54 231,250 -1.19(-0.93%)
Nov 27, 2023 127.41 128.08 126.47 127.74 211,256 -0.80(-0.63%)
Nov 24, 2023 127.62 129.28 127.46 128.54 67,329 +1.04(+0.82%)
Nov 22, 2023 127.97 128.30 126.94 127.50 259,132 -0.76(-0.60%)
Nov 21, 2023 128.83 130.33 128.24 128.26 323,913 -0.76(-0.59%)
Nov 20, 2023 128.82 130.18 127.72 129.03 381,474 +0.42(+0.32%)
Nov 17, 2023 127.90 128.64 126.48 128.61 386,916 +1.83(+1.44%)
Nov 16, 2023 126.92 127.38 125.00 126.78 335,603 -0.35(-0.27%)
Nov 15, 2023 128.29 129.99 126.52 127.13 409,760 -1.26(-0.98%)
Nov 14, 2023 123.89 128.45 123.88 128.38 389,037 +7.22(+5.96%)
Nov 13, 2023 119.72 121.47 118.98 121.16 289,596 +0.47(+0.39%)
Nov 10, 2023 118.52 120.83 118.08 120.69 245,995 +2.99(+2.54%)
Nov 09, 2023 119.47 119.47 117.60 117.70 241,925 -0.82(-0.69%)
Nov 08, 2023 119.57 119.82 118.23 118.52 303,586 -0.55(-0.47%)
Nov 07, 2023 118.08 119.86 117.47 119.07 250,518 -0.99(-0.82%)
Nov 06, 2023 121.91 121.91 119.14 120.06 345,444 -2.28(-1.86%)
Nov 03, 2023 118.86 122.95 118.86 122.34 444,681 +2.63(+2.20%)
Nov 02, 2023 120.56 123.35 117.00 119.71 971,807 +4.74(+4.12%)
Nov 01, 2023 113.86 115.12 112.74 114.97 524,316 +0.83(+0.73%)
Oct 31, 2023 114.44 114.62 112.83 114.14 433,948 +0.21(+0.18%)
Oct 30, 2023 114.76 114.76 112.36 113.93 466,202 +0.66(+0.59%)
Oct 27, 2023 114.91 114.91 112.56 113.27 605,309 -1.43(-1.25%)
Oct 26, 2023 112.18 115.71 112.18 114.70 416,648 +2.71(+2.42%)
Oct 25, 2023 113.33 113.71 111.57 111.99 355,800 -2.08(-1.82%)
Oct 24, 2023 113.41 114.97 113.32 114.07 269,610 +1.14(+1.01%)
Oct 23, 2023 113.22 114.96 112.39 112.93 415,103 -1.42(-1.24%)
Oct 20, 2023 116.97 116.97 113.93 114.34 599,002 -2.39(-2.05%)
Oct 19, 2023 119.04 119.61 116.13 116.74 462,963 -2.71(-2.27%)
Oct 18, 2023 119.59 121.09 118.62 119.45 397,816 -4.33(-3.50%)
Oct 17, 2023 121.14 124.04 121.12 123.78 272,542 +1.94(+1.59%)
Oct 16, 2023 121.51 122.92 120.81 121.84 286,570 +2.04(+1.70%)
Oct 13, 2023 121.62 122.23 119.51 119.81 275,179 -0.79(-0.66%)
Oct 12, 2023 123.94 123.94 119.52 120.60 343,205 -3.21(-2.59%)
Oct 11, 2023 125.16 126.23 122.84 123.80 284,023 -1.74(-1.39%)
Oct 10, 2023 123.32 126.46 123.17 125.54 465,148 +3.02(+2.46%)
Oct 09, 2023 122.35 123.22 121.14 122.53 257,749 -0.18(-0.15%)
Oct 06, 2023 121.50 123.54 121.03 122.70 504,920 +0.85(+0.70%)
Oct 05, 2023 121.99 123.05 120.06 121.85 653,688 -0.64(-0.52%)
Oct 04, 2023 121.66 122.88 119.72 122.50 639,572 +0.72(+0.59%)
Oct 03, 2023 121.80 123.67 121.00 121.77 526,464 +0.22(+0.18%)
Oct 02, 2023 122.64 123.22 120.86 121.56 514,150 -1.79(-1.45%)
Sep 29, 2023 124.84 125.44 122.75 123.35 750,851 -0.33(-0.26%)
Sep 28, 2023 122.47 124.41 121.57 123.67 373,727 +1.06(+0.86%)
Sep 27, 2023 121.69 123.47 120.80 122.61 396,022 +2.08(+1.72%)
Sep 26, 2023 119.44 121.88 119.44 120.54 640,518 -0.98(-0.81%)
Sep 25, 2023 119.80 121.70 120.58 121.52 368,375 +1.80(+1.50%)
Sep 22, 2023 120.29 121.12 119.00 119.72 420,658 -0.03(-0.02%)
Sep 21, 2023 121.61 121.61 119.55 119.75 443,447 -3.12(-2.54%)
Sep 20, 2023 125.46 126.49 122.71 122.86 283,136 -1.50(-1.21%)
Sep 19, 2023 126.23 126.71 123.51 124.37 405,726 -1.41(-1.12%)
Sep 18, 2023 126.01 127.54 125.54 125.78 282,040 -0.14(-0.11%)
Sep 15, 2023 125.63 126.11 124.12 125.92 1,397,237 -0.45(-0.36%)
Sep 14, 2023 124.60 126.46 124.03 126.37 447,954 +3.79(+3.09%)
Sep 13, 2023 122.77 123.29 121.19 122.58 492,923 -0.57(-0.47%)
Sep 12, 2023 122.38 124.11 122.38 123.16 304,558 +0.27(+0.22%)
Sep 11, 2023 124.98 125.77 122.65 122.89 385,606 -0.71(-0.58%)
Sep 08, 2023 123.78 125.16 123.12 123.60 563,041 +0.24(+0.19%)
Sep 07, 2023 125.38 126.28 122.03 123.37 751,378 -2.88(-2.28%)
Sep 06, 2023 126.01 127.83 124.37 126.25 432,734 -0.12(-0.09%)
Sep 05, 2023 129.18 129.89 126.31 126.36 616,319 -4.93(-3.75%)
Sep 01, 2023 130.94 132.41 130.00 131.29 710,382 +1.70(+1.31%)
Aug 31, 2023 131.50 131.50 129.22 129.59 830,029 -2.19(-1.66%)
Aug 30, 2023 132.59 133.62 131.65 131.78 425,478 -0.86(-0.65%)
Aug 29, 2023 130.66 132.76 129.85 132.64 262,030 +2.13(+1.63%)
Aug 28, 2023 130.48 131.84 130.00 130.51 286,670 +0.68(+0.53%)
Aug 25, 2023 129.61 130.34 127.76 129.83 341,333 +1.49(+1.16%)
Aug 24, 2023 127.03 129.31 127.03 128.33 238,616 +0.28(+0.22%)
Aug 23, 2023 128.77 129.33 126.85 128.06 344,997 -0.56(-0.44%)
Aug 22, 2023 129.64 130.88 127.77 128.62 392,576 -0.59(-0.46%)
Aug 21, 2023 129.41 130.51 128.72 129.21 438,035 +0.73(+0.57%)
Aug 18, 2023 127.74 129.75 126.86 128.48 380,552 -0.66(-0.51%)
Aug 17, 2023 128.92 131.60 128.91 129.14 375,370 +1.07(+0.84%)
Aug 16, 2023 128.12 129.78 127.71 128.07 345,069 -0.14(-0.11%)
Aug 15, 2023 130.31 130.41 127.71 128.20 507,114 -3.97(-3.01%)
Aug 14, 2023 130.21 132.63 128.88 132.18 428,778 +1.90(+1.46%)
Aug 11, 2023 129.98 131.19 129.07 130.27 380,478 +0.02(+0.02%)
Aug 10, 2023 132.12 132.43 128.95 130.25 611,078 -0.60(-0.46%)
Aug 09, 2023 130.78 132.70 129.72 130.85 607,746 +0.18(+0.14%)
Aug 08, 2023 127.63 131.00 126.75 130.68 396,662 -1.34(-1.02%)
Aug 07, 2023 130.04 132.30 129.31 132.02 418,681 +2.83(+2.19%)
Aug 04, 2023 130.56 132.18 129.04 129.19 527,966 -1.43(-1.09%)
Aug 03, 2023 131.61 133.93 130.55 130.62 1,080,560 -1.83(-1.38%)
Aug 02, 2023 132.22 134.84 132.11 132.45 661,768 -2.38(-1.77%)
Aug 01, 2023 134.25 135.50 133.86 134.84 357,965 -0.68(-0.50%)
Jul 31, 2023 135.25 135.95 133.92 135.52 394,041 +0.41(+0.31%)
Jul 28, 2023 134.28 136.39 133.98 135.10 477,855 +2.24(+1.68%)
Jul 27, 2023 131.51 135.03 130.85 132.87 679,478 +1.34(+1.02%)
Jul 26, 2023 129.47 132.05 129.25 131.53 344,055 +1.76(+1.36%)
Jul 25, 2023 127.57 132.19 127.57 129.76 480,622 +3.03(+2.39%)
Jul 24, 2023 128.12 129.62 126.58 126.73 421,215 -1.27(-0.99%)
Jul 21, 2023 126.05 128.07 125.06 128.01 452,147 +1.49(+1.18%)
Jul 20, 2023 127.34 127.61 125.61 126.52 380,377 +0.47(+0.38%)
Jul 19, 2023 125.81 126.41 124.76 126.05 328,094 +0.11(+0.09%)
Jul 18, 2023 123.69 126.41 123.69 125.94 382,356 +2.74(+2.22%)
Jul 17, 2023 123.20 123.64 121.28 123.20 444,461 -0.76(-0.61%)
Jul 14, 2023 127.16 127.16 123.04 123.96 460,734 -3.67(-2.87%)
Jul 13, 2023 127.63 128.51 126.39 127.62 593,760 +0.27(+0.21%)
Jul 12, 2023 124.35 127.67 124.32 127.36 971,529 +5.32(+4.36%)
Jul 11, 2023 120.81 122.66 120.75 122.03 568,582 +2.30(+1.92%)
Jul 10, 2023 118.05 120.67 118.05 119.74 397,354 +0.93(+0.78%)
Jul 07, 2023 115.25 119.53 115.11 118.81 557,976 +4.05(+3.53%)
Jul 06, 2023 113.97 115.54 112.58 114.76 390,726 -1.00(-0.86%)
Jul 05, 2023 116.85 117.77 115.72 115.76 517,770 -2.89(-2.43%)
Jul 03, 2023 118.00 119.53 117.79 118.64 170,099 +0.90(+0.76%)
Jun 30, 2023 118.10 118.19 116.36 117.75 363,722 +0.60(+0.51%)
Jun 29, 2023 114.79 117.20 114.47 117.15 376,153 +2.13(+1.85%)
Jun 28, 2023 114.92 115.61 113.67 115.02 398,436 -0.02(-0.02%)
Jun 27, 2023 112.31 115.20 111.36 115.04 512,320 +2.19(+1.94%)
Jun 26, 2023 109.50 113.11 109.50 112.85 465,082 +1.68(+1.51%)
Jun 23, 2023 107.30 111.42 105.79 111.17 873,057 +2.45(+2.26%)
Jun 22, 2023 107.86 109.24 106.30 108.72 457,698 -1.38(-1.25%)
Jun 21, 2023 109.09 111.54 108.09 110.10 599,947 +0.54(+0.49%)
Jun 20, 2023 110.40 111.01 107.61 109.56 689,367 -3.49(-3.09%)
Jun 16, 2023 114.18 114.18 111.82 113.05 686,511 -0.97(-0.85%)
Jun 15, 2023 111.47 114.22 111.25 114.01 383,046 -2.55(-2.19%)
May 08, 2023 120.41 120.73 116.11 116.57 543,429 -2.61(-2.19%)
May 05, 2023 118.51 120.84 116.07 119.18 577,734 +4.39(+3.83%)
May 04, 2023 114.85 119.74 110.38 114.79 986,471 +4.51(+4.09%)
May 03, 2023 110.80 113.11 110.08 110.28 992,637 -0.08(-0.07%)
May 02, 2023 109.24 110.55 107.22 110.36 766,043 -1.04(-0.94%)
May 01, 2023 111.22 111.92 110.37 111.40 496,865 -0.40(-0.36%)
Apr 28, 2023 109.43 111.85 109.17 111.80 431,410 +2.45(+2.24%)
Apr 27, 2023 108.03 109.44 107.03 109.36 387,788 +2.24(+2.09%)
Apr 26, 2023 108.10 109.11 106.86 107.11 489,502 -1.50(-1.38%)
Apr 25, 2023 111.69 112.07 108.45 108.62 350,505 -5.17(-4.54%)
Apr 24, 2023 113.03 113.82 112.17 113.79 278,406 +1.45(+1.29%)
Apr 21, 2023 113.00 113.43 111.45 112.33 359,203 -1.44(-1.26%)
Apr 20, 2023 114.87 115.34 113.08 113.77 330,866 -2.41(-2.07%)
Apr 19, 2023 116.09 116.62 114.68 116.17 299,847 -0.61(-0.52%)
Apr 18, 2023 116.88 117.37 115.24 116.78 359,400 +0.53(+0.46%)
Apr 17, 2023 114.87 116.44 114.71 116.25 313,416 +0.19(+0.16%)
Apr 14, 2023 117.16 117.97 114.66 116.07 308,669 -0.79(-0.67%)
Apr 13, 2023 114.85 117.56 114.07 116.85 427,750 +1.35(+1.17%)
Apr 12, 2023 117.12 117.81 115.40 115.51 650,787 +1.64(+1.44%)
Apr 11, 2023 113.79 114.84 113.39 113.86 475,265 +0.36(+0.32%)
Apr 10, 2023 111.96 114.35 111.48 113.50 436,392 +2.53(+2.28%)
Apr 06, 2023 111.72 111.83 109.62 110.98 696,203 -1.62(-1.44%)
Apr 05, 2023 110.27 112.81 109.71 112.60 693,434 +0.70(+0.62%)
Apr 04, 2023 114.12 114.37 111.43 111.90 499,588 -3.46(-3.00%)
Apr 03, 2023 114.97 117.32 114.10 115.36 405,982 +1.40(+1.22%)
Mar 31, 2023 112.32 114.44 111.83 113.96 474,000 +2.27(+2.03%)
Mar 30, 2023 113.10 113.52 110.99 111.69 523,189 +0.01(+0.01%)
Mar 29, 2023 113.28 113.75 111.14 111.68 428,663 +0.30(+0.26%)
Mar 28, 2023 108.52 111.64 108.33 111.39 695,547 +2.71(+2.50%)
Mar 27, 2023 108.09 109.96 107.07 108.68 796,902 +1.88(+1.76%)
Mar 24, 2023 104.23 106.92 103.65 106.80 434,929 +1.55(+1.47%)
Mar 23, 2023 105.32 107.83 104.44 105.25 570,270 +0.50(+0.48%)
Mar 22, 2023 107.87 108.40 104.73 104.75 496,772 -3.16(-2.93%)
Mar 21, 2023 109.02 109.10 107.22 107.91 389,498 +2.26(+2.14%)
Mar 20, 2023 104.32 106.80 104.16 105.65 439,165 +2.94(+2.86%)
Mar 17, 2023 104.25 104.96 102.49 102.71 841,324 -2.58(-2.45%)
Mar 16, 2023 102.71 105.56 101.30 105.29 507,463 +1.19(+1.14%)
Mar 15, 2023 104.19 104.90 101.96 104.10 677,404 -3.50(-3.25%)
Mar 14, 2023 109.01 110.49 106.14 107.60 403,540 +0.95(+0.89%)
Mar 13, 2023 102.80 108.53 100.86 106.64 684,493 -1.87(-1.72%)
Mar 10, 2023 111.14 111.51 107.62 108.51 654,339 -3.23(-2.89%)
Mar 09, 2023 116.75 117.07 111.46 111.74 705,549 -4.68(-4.02%)
Mar 08, 2023 115.77 116.93 114.97 116.42 422,907 +0.89(+0.77%)
Mar 07, 2023 118.60 118.90 115.07 115.53 420,657 -3.02(-2.54%)
Mar 06, 2023 121.97 122.08 117.72 118.55 493,592 -3.85(-3.15%)
Mar 03, 2023 120.91 122.92 119.79 122.40 499,671 +1.95(+1.62%)
Mar 02, 2023 118.26 120.76 117.42 120.46 468,336 +0.87(+0.73%)
Mar 01, 2023 117.21 120.27 117.21 119.58 497,877 +2.52(+2.15%)
Feb 28, 2023 117.98 119.16 116.82 117.07 830,566 -1.20(-1.02%)
Feb 27, 2023 118.65 119.47 117.46 118.27 995,218 -0.64(-0.54%)
Feb 24, 2023 116.17 119.02 114.71 118.91 444,119 +1.28(+1.09%)
Feb 23, 2023 117.56 119.00 115.68 117.62 436,927 +1.42(+1.22%)
Feb 22, 2023 113.63 116.70 112.50 116.20 719,575 +3.91(+3.48%)
Feb 21, 2023 118.46 119.03 111.22 112.29 974,992 -7.73(-6.44%)
Feb 17, 2023 120.68 121.30 119.02 120.02 602,531 -1.41(-1.16%)
Feb 16, 2023 119.24 122.77 118.06 121.44 839,970 +0.39(+0.32%)
Feb 15, 2023 118.64 121.24 118.64 121.04 467,087 -0.63(-0.52%)
Feb 14, 2023 121.75 122.18 119.85 121.67 379,153 -0.77(-0.63%)
Feb 13, 2023 120.36 122.78 119.92 122.44 561,007 +2.17(+1.81%)
Feb 10, 2023 118.01 120.38 117.79 120.27 486,895 +2.11(+1.78%)
Feb 09, 2023 120.33 121.32 117.68 118.16 443,198 -0.88(-0.74%)
Feb 08, 2023 120.02 120.71 118.67 119.04 329,838 -2.09(-1.72%)
Feb 07, 2023 119.47 121.45 118.90 121.13 387,251 +0.76(+0.63%)
Feb 06, 2023 121.59 122.05 119.41 120.37 460,347 -2.04(-1.66%)
Feb 03, 2023 121.23 123.76 120.71 122.40 504,770 +0.35(+0.29%)
Feb 02, 2023 122.40 123.52 120.98 122.05 494,911 +0.42(+0.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.