Skip to main content

Westlake Corp (NY: WLK )

123.54 -2.28 (-1.81%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2024 125.93 126.10 123.47 123.54 490,263 -2.28(-1.81%)
Dec 04, 2024 126.42 126.61 124.12 125.82 881,893 -0.84(-0.66%)
Dec 03, 2024 129.25 129.27 126.53 126.66 527,098 -2.02(-1.57%)
Dec 02, 2024 128.67 129.23 127.00 128.68 899,910 +0.28(+0.22%)
Nov 29, 2024 128.92 129.44 128.07 128.40 296,928 -0.15(-0.12%)
Nov 27, 2024 128.65 129.86 127.88 128.55 309,071 +0.36(+0.28%)
Nov 26, 2024 130.71 131.19 127.92 128.19 533,770 -3.22(-2.45%)
Nov 25, 2024 131.23 132.98 130.69 131.41 652,531 +1.47(+1.13%)
Nov 22, 2024 128.71 130.49 128.61 129.93 401,351 +1.29(+1.00%)
Nov 21, 2024 127.67 128.91 126.36 128.65 411,014 +1.24(+0.98%)
Nov 20, 2024 126.12 127.55 125.61 127.40 336,548 +0.96(+0.76%)
Nov 19, 2024 125.59 126.82 124.78 126.44 440,423 -0.09(-0.07%)
Nov 18, 2024 126.69 127.82 126.26 126.53 436,706 +0.38(+0.30%)
Nov 15, 2024 126.59 127.51 125.84 126.16 396,722 -0.03(-0.02%)
Nov 14, 2024 128.23 128.23 124.80 126.19 524,189 -1.56(-1.22%)
Nov 13, 2024 127.07 128.41 126.48 127.75 592,862 +0.51(+0.40%)
Nov 12, 2024 128.66 129.12 126.66 127.24 423,844 -2.46(-1.90%)
Nov 11, 2024 132.01 132.26 129.03 129.70 627,602 -1.92(-1.46%)
Nov 08, 2024 133.79 133.97 130.78 131.62 983,613 -4.18(-3.08%)
Nov 07, 2024 137.03 137.40 134.63 135.81 693,695 -0.82(-0.60%)
Nov 06, 2024 136.07 139.03 134.99 136.62 1,334,818 +4.60(+3.48%)
Nov 05, 2024 124.91 133.99 124.91 132.02 935,597 +1.07(+0.81%)
Nov 04, 2024 131.70 133.84 130.28 130.96 894,456 -0.66(-0.50%)
Nov 01, 2024 131.23 133.13 130.99 131.61 458,158 +0.20(+0.15%)
Oct 31, 2024 132.24 133.81 131.31 131.41 496,063 -1.31(-0.99%)
Oct 30, 2024 130.94 134.01 130.55 132.73 360,575 +1.29(+0.99%)
Oct 29, 2024 132.58 132.67 130.80 131.44 442,484 -1.89(-1.42%)
Oct 28, 2024 132.46 133.61 131.73 133.33 338,687 +1.12(+0.85%)
Oct 25, 2024 134.39 134.62 131.93 132.20 421,285 -2.05(-1.53%)
Oct 24, 2024 135.99 136.99 133.28 134.25 369,010 -1.19(-0.87%)
Oct 23, 2024 135.67 136.87 134.37 135.44 333,681 -1.05(-0.77%)
Oct 22, 2024 135.29 136.57 134.38 136.49 391,826 +0.53(+0.39%)
Oct 21, 2024 138.66 138.69 135.38 135.96 342,520 -2.83(-2.04%)
Oct 18, 2024 140.20 140.23 138.04 138.79 380,010 -0.84(-0.60%)
Oct 17, 2024 141.74 141.74 138.84 139.62 579,689 -1.94(-1.37%)
Oct 16, 2024 142.17 143.36 141.31 141.56 429,397 +0.33(+0.23%)
Oct 15, 2024 142.53 144.00 141.15 141.24 320,140 -2.34(-1.63%)
Oct 14, 2024 142.73 143.76 142.49 143.58 382,562 -0.05(-0.03%)
Oct 11, 2024 142.44 144.37 141.95 143.63 232,074 +0.59(+0.41%)
Oct 10, 2024 142.53 144.03 142.16 143.04 378,917 -0.46(-0.32%)
Oct 09, 2024 141.59 143.64 141.26 143.50 351,450 +1.91(+1.35%)
Oct 08, 2024 143.24 144.08 141.26 141.58 417,159 -3.36(-2.32%)
Oct 07, 2024 145.39 146.19 144.56 144.94 376,006 -2.27(-1.54%)
Oct 04, 2024 147.95 148.74 145.55 147.21 492,727 +1.23(+0.85%)
Oct 03, 2024 145.79 147.84 144.37 145.98 443,963 -0.82(-0.56%)
Oct 02, 2024 148.56 149.57 146.72 146.79 359,633 -1.74(-1.17%)
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.