Skip to main content

Westlake Corporation Common Stock (NY:WLK)

80.24 +4.31 (+5.68%)
Streaming Delayed Price Updated: 3:13 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 76.00 76.22 74.81 75.93 1,211,899 -0.21(-0.28%)
Jun 27, 2025 76.79 77.70 75.78 76.14 1,418,264 +0.04(+0.05%)
Jun 26, 2025 75.26 76.17 74.54 76.10 894,399 +1.19(+1.59%)
Jun 25, 2025 75.00 75.56 74.07 74.91 1,145,790 -0.87(-1.15%)
Jun 24, 2025 74.05 76.71 73.72 75.78 1,353,764 +2.22(+3.02%)
Jun 23, 2025 71.83 73.65 71.03 73.56 1,685,108 +1.53(+2.12%)
Jun 20, 2025 71.46 72.71 70.13 72.03 1,913,057 +0.85(+1.19%)
Jun 18, 2025 72.79 73.63 71.05 71.18 1,006,062 -2.06(-2.81%)
Jun 17, 2025 75.93 76.46 73.22 73.24 907,958 -3.18(-4.16%)
Jun 16, 2025 77.85 78.05 75.50 76.42 1,055,820 -0.88(-1.14%)
Jun 13, 2025 77.64 79.22 76.67 77.30 1,329,091 -1.32(-1.68%)
Jun 12, 2025 78.64 79.93 78.13 78.62 1,750,877 -1.57(-1.96%)
Jun 11, 2025 80.28 81.54 79.87 80.19 3,143,643 +0.38(+0.48%)
Jun 10, 2025 76.94 79.87 76.27 79.81 1,714,154 +3.86(+5.08%)
Jun 09, 2025 74.43 76.33 74.17 75.95 1,387,283 +2.39(+3.25%)
Jun 06, 2025 73.00 73.56 72.47 73.56 1,115,665 +1.57(+2.18%)
Jun 05, 2025 72.54 72.55 71.17 71.99 1,058,119 -0.12(-0.17%)
Jun 04, 2025 71.60 72.47 71.40 72.11 1,092,528 +0.61(+0.85%)
Jun 03, 2025 69.79 72.36 68.55 71.50 1,175,000 +1.67(+2.39%)
Jun 02, 2025 71.05 71.05 68.67 69.83 1,618,417 -1.20(-1.69%)
May 30, 2025 70.64 71.33 69.47 71.03 3,678,480 -0.50(-0.70%)
May 29, 2025 71.64 71.90 70.69 71.53 1,359,255 +0.97(+1.37%)
May 28, 2025 72.84 73.03 70.54 70.56 955,715 -2.14(-2.94%)
May 27, 2025 72.73 73.02 71.77 72.70 1,358,697 +1.17(+1.64%)
May 23, 2025 70.28 72.08 70.28 71.53 979,929 -0.81(-1.12%)
May 22, 2025 73.12 73.45 71.76 72.34 1,284,868 -1.32(-1.79%)
May 21, 2025 75.71 75.95 73.63 73.66 1,331,979 -2.54(-3.33%)
May 20, 2025 78.50 78.94 76.17 76.20 1,858,915 -3.22(-4.05%)
May 19, 2025 79.90 79.90 77.65 79.42 2,380,182 -2.10(-2.57%)
May 16, 2025 82.25 83.41 80.72 81.51 1,579,999 -0.72(-0.87%)
May 15, 2025 80.56 82.86 79.47 82.23 1,257,656 +0.20(+0.24%)
May 14, 2025 85.12 85.16 81.64 82.03 1,430,095 -3.93(-4.58%)
May 13, 2025 85.42 86.74 84.77 85.96 1,044,587 +0.86(+1.02%)
May 12, 2025 83.78 86.75 82.61 85.10 1,227,751 +5.62(+7.07%)
May 09, 2025 80.52 81.36 78.95 79.47 873,069 -0.44(-0.55%)
May 08, 2025 78.59 81.01 78.04 79.91 964,504 +2.42(+3.13%)
May 07, 2025 78.21 78.50 76.46 77.49 1,523,037 -0.82(-1.05%)
May 06, 2025 77.19 78.69 76.72 78.31 1,688,594 +0.61(+0.78%)
May 05, 2025 78.69 80.71 77.67 77.71 1,860,982 -1.62(-2.04%)
May 02, 2025 78.96 83.95 77.99 79.33 2,741,127 -12.34(-13.46%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.