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

Westlake Corp (NY: WLK )

160.23 +2.90 (+1.84%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
May 17, 2024 155.68 157.46 155.07 157.33 301,698 +2.76(+1.79%)
May 16, 2024 155.44 156.76 154.54 154.57 335,353 -1.12(-0.72%)
May 15, 2024 157.76 157.79 154.97 155.69 469,694 -1.01(-0.64%)
May 14, 2024 156.41 157.26 155.55 156.69 300,387 +0.92(+0.59%)
May 13, 2024 158.24 158.84 155.66 155.78 261,659 -1.87(-1.19%)
May 10, 2024 157.15 158.00 156.28 157.65 252,366 +0.84(+0.53%)
May 09, 2024 154.85 158.08 154.75 156.81 430,467 +2.36(+1.53%)
May 08, 2024 155.44 157.52 154.34 154.45 604,557 -1.50(-0.97%)
May 07, 2024 153.94 157.60 153.89 155.95 624,183 +3.14(+2.05%)
May 06, 2024 153.30 153.94 151.59 152.81 421,614 +1.05(+0.69%)
May 03, 2024 150.65 153.03 150.60 151.77 473,299 +2.73(+1.83%)
May 02, 2024 149.88 150.48 145.85 149.04 373,178 +0.33(+0.22%)
May 01, 2024 149.59 155.36 143.81 148.71 936,901 +1.81(+1.23%)
Apr 30, 2024 149.10 150.19 146.73 146.89 498,107 -3.63(-2.41%)
Apr 29, 2024 150.61 150.68 149.13 150.52 389,278 +1.45(+0.97%)
Apr 26, 2024 148.90 150.61 148.90 149.08 357,621 +1.18(+0.80%)
Apr 25, 2024 148.75 148.75 146.16 147.90 543,852 -1.53(-1.02%)
Apr 24, 2024 148.26 149.43 147.30 149.43 382,571 +0.54(+0.36%)
Apr 23, 2024 148.23 150.25 148.23 148.89 350,002 -0.32(-0.21%)
Apr 22, 2024 149.95 150.59 147.89 149.21 425,621 -1.08(-0.72%)
Apr 19, 2024 148.61 150.48 147.55 150.28 486,095 +1.81(+1.22%)
Apr 18, 2024 151.89 151.89 147.74 148.47 496,228 +0.35(+0.24%)
Apr 17, 2024 150.91 151.85 147.61 148.12 475,871 -1.57(-1.05%)
Apr 16, 2024 151.56 151.56 147.89 149.69 451,734 -3.09(-2.02%)
Apr 15, 2024 154.12 154.45 151.37 152.78 488,571 -0.19(-0.12%)
Apr 12, 2024 154.37 154.98 152.43 152.97 347,082 -2.04(-1.32%)
Apr 11, 2024 157.20 157.36 154.66 155.02 393,884 -1.97(-1.26%)
Apr 10, 2024 158.46 160.62 154.97 156.99 520,153 -4.56(-2.82%)
Apr 09, 2024 158.97 162.12 157.47 161.55 532,229 +3.90(+2.47%)
Apr 08, 2024 158.42 159.57 156.37 157.65 404,910 -2.31(-1.45%)
Apr 05, 2024 156.29 160.43 155.79 159.96 543,588 +3.32(+2.12%)
Apr 04, 2024 158.52 159.49 156.52 156.64 540,603 +0.10(+0.06%)
Apr 03, 2024 155.38 157.68 154.16 156.54 449,708 +3.55(+2.32%)
Apr 02, 2024 153.33 153.67 151.33 152.99 547,370 -0.78(-0.51%)
Apr 01, 2024 152.43 153.97 150.77 153.77 364,917 +1.45(+0.96%)
Mar 28, 2024 152.11 152.34 152.34 152.32 455,442 +0.45(+0.30%)
Mar 27, 2024 150.52 152.01 150.29 151.87 257,990 +2.19(+1.47%)
Mar 26, 2024 150.19 150.52 148.49 149.67 359,836 +0.16(+0.11%)
Mar 25, 2024 149.82 151.01 149.24 149.51 488,914 -0.33(-0.22%)
Mar 22, 2024 150.19 150.40 148.61 149.84 225,883 -0.08(-0.05%)
Mar 21, 2024 150.99 151.12 149.46 149.92 223,856 -0.02(-0.01%)
Mar 20, 2024 144.27 150.73 144.27 149.94 409,354 +4.48(+3.08%)
Mar 19, 2024 143.22 145.70 142.39 145.47 279,382 +2.18(+1.52%)
Mar 18, 2024 147.67 147.67 143.18 143.28 395,627 -3.04(-2.08%)
Mar 15, 2024 141.23 147.34 141.23 146.32 1,242,532 +4.27(+3.00%)
Mar 14, 2024 143.35 143.43 140.92 142.06 348,839 -1.65(-1.15%)
Mar 13, 2024 141.75 144.04 141.68 143.71 357,450 +2.74(+1.94%)
Mar 12, 2024 141.83 141.83 140.00 140.97 326,464 -0.38(-0.27%)
Mar 11, 2024 140.88 141.53 139.26 141.35 368,883 +0.12(+0.08%)
Mar 08, 2024 143.01 143.01 140.84 141.23 377,147 -0.92(-0.65%)
Mar 07, 2024 141.55 143.29 140.60 142.15 415,055 +1.42(+1.01%)
Mar 06, 2024 141.31 141.31 139.25 140.72 297,133 +1.21(+0.86%)
Mar 05, 2024 138.53 141.12 138.53 139.52 289,730 -0.13(-0.09%)
Mar 04, 2024 137.17 140.93 135.93 139.65 416,892 +2.70(+1.97%)
Mar 01, 2024 138.16 138.94 136.17 136.94 261,742 -1.33(-0.96%)
Feb 29, 2024 135.96 138.36 135.12 138.27 483,875 +2.81(+2.08%)
Feb 28, 2024 135.39 137.60 134.75 135.46 241,306 -0.91(-0.67%)
Feb 27, 2024 137.30 137.60 136.20 136.37 260,825 -0.12(-0.09%)
Feb 26, 2024 135.05 137.68 134.09 136.49 419,486 +0.62(+0.46%)
Feb 23, 2024 140.33 140.49 135.24 135.86 506,988 -3.76(-2.70%)
Feb 22, 2024 135.41 139.72 133.78 139.62 398,810 +5.07(+3.76%)
Feb 21, 2024 132.71 135.40 131.32 134.56 859,381 +2.65(+2.01%)
Feb 20, 2024 125.43 139.39 117.83 131.91 1,866,082 -11.26(-7.87%)
Feb 16, 2024 142.87 144.99 142.02 143.17 562,925 -0.10(-0.07%)
Feb 15, 2024 140.86 143.48 139.37 143.27 405,411 +3.04(+2.17%)
Feb 14, 2024 140.04 141.20 138.74 140.23 367,127 +1.45(+1.04%)
Feb 13, 2024 139.98 139.98 136.69 138.78 308,638 -4.18(-2.92%)
Feb 12, 2024 141.32 143.84 141.13 142.96 265,346 +1.81(+1.28%)
Feb 09, 2024 141.54 142.53 140.07 141.15 271,490 -0.68(-0.48%)
Feb 08, 2024 140.27 142.47 139.08 141.83 314,017 +1.84(+1.31%)
Feb 07, 2024 138.84 140.68 138.08 139.99 281,272 +1.58(+1.14%)
Feb 06, 2024 137.71 139.70 137.04 138.41 199,656 +1.14(+0.83%)
Feb 05, 2024 135.19 138.30 134.01 137.27 280,497 -0.33(-0.24%)
Feb 02, 2024 136.86 138.21 135.19 137.60 239,069 -1.28(-0.92%)
Feb 01, 2024 138.19 139.16 136.81 138.88 225,211 +1.47(+1.07%)
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%)
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.