Skip to main content

Westlake Corp (NY: WLK )

147.97 -2.14 (-1.43%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 149.98 150.83 147.14 147.97 2,438,267 -2.14(-1.43%)
Jun 20, 2024 150.82 151.81 149.92 150.11 570,929 -0.93(-0.62%)
Jun 18, 2024 150.70 152.13 148.87 151.04 512,896 +0.67(+0.45%)
Jun 17, 2024 149.74 151.72 146.87 150.37 578,784 +0.54(+0.36%)
Jun 14, 2024 151.79 151.79 148.43 149.83 303,979 -3.39(-2.21%)
Jun 13, 2024 151.08 153.49 148.19 153.22 582,987 +0.36(+0.24%)
Jun 12, 2024 155.33 156.64 151.88 152.86 574,984 +0.79(+0.52%)
Jun 11, 2024 149.67 152.56 148.43 152.07 580,106 +1.78(+1.18%)
Jun 10, 2024 152.34 152.34 150.21 150.29 507,212 -2.72(-1.78%)
Jun 07, 2024 153.03 153.93 151.96 153.01 401,560 -1.27(-0.82%)
Jun 06, 2024 156.47 156.94 152.32 154.28 385,657 -2.23(-1.42%)
Jun 05, 2024 154.36 156.81 153.62 156.51 309,263 +2.28(+1.48%)
Jun 04, 2024 155.43 155.92 154.21 154.23 384,093 -2.42(-1.54%)
Jun 03, 2024 160.96 160.96 155.03 156.65 313,817 -3.91(-2.44%)
May 31, 2024 159.61 161.24 158.03 160.56 346,728 +1.08(+0.68%)
May 30, 2024 157.06 159.54 154.85 159.48 293,654 +2.77(+1.77%)
May 29, 2024 157.13 157.74 156.23 156.71 286,044 -2.25(-1.42%)
May 28, 2024 159.36 161.31 158.79 158.96 349,377 +0.40(+0.25%)
May 24, 2024 157.78 158.85 157.43 158.56 233,935 +1.86(+1.19%)
May 23, 2024 157.65 157.76 155.42 156.70 343,385 -0.54(-0.34%)
May 22, 2024 159.16 159.16 156.22 157.24 500,060 -3.34(-2.08%)
May 21, 2024 159.75 160.72 158.66 160.58 497,440 +0.35(+0.22%)
May 20, 2024 157.25 161.25 157.25 160.23 560,925 +2.90(+1.84%)
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%)
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.