Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote USD

Westlake Corporation (0LVK.L)

90.63
-2.75
(-2.94%)
At close: 3:40:10 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202590.7090.7090.6390.6390.636
Apr 28, 202593.3893.3893.3893.3893.3811
Apr 25, 202592.0592.0592.0592.0592.055
Apr 24, 202594.0195.1594.0195.1595.15301
Apr 17, 202592.2792.6992.0692.3992.396
Apr 15, 202590.4890.4890.4890.4890.48-
Apr 14, 202592.1792.1789.3889.7089.702
Apr 11, 202586.2886.2886.2886.2886.284
Apr 10, 202588.0188.6588.0188.0788.07700
Apr 9, 202583.7791.2483.7791.2491.2415
Apr 7, 202584.9386.2982.1386.2086.2035
Apr 4, 202587.8290.0087.3587.9487.94704
Apr 3, 202595.4896.7094.2896.7096.7010
Apr 2, 2025100.26101.51100.26101.51101.51-
Apr 1, 202599.43100.2798.99100.26100.26121
Mar 31, 202598.0899.5398.0898.0898.084
Mar 28, 2025101.52102.67100.52100.52100.5229,960
Mar 27, 2025100.46102.13100.46102.13102.131
Mar 26, 2025101.14101.94101.14101.84101.84126
Mar 24, 2025102.80102.80102.80102.80102.802
Mar 21, 202599.51100.4399.51100.43100.436
Mar 20, 2025100.00100.00100.00100.00100.007
Mar 19, 2025106.20106.20100.78100.78100.786
Mar 18, 2025107.75107.75107.75107.75107.754
Mar 17, 2025108.39108.39108.27108.39108.393
Mar 14, 2025107.26107.37107.05107.05107.0524
Mar 13, 2025108.16108.16105.36105.36105.364
Mar 12, 2025108.49108.49107.47107.47107.47100
Mar 11, 2025110.39110.39106.79107.06107.0610
Mar 10, 2025112.64112.98111.13111.13111.13120
Mar 7, 2025109.72109.72109.72109.72109.72101
Mar 6, 2025110.67110.67110.67110.67110.67-
Mar 5, 2025110.27110.27109.61109.61109.614
Mar 4, 2025 0.525 Dividend
Mar 3, 2025113.30114.05110.68110.68110.155
Feb 28, 2025110.87111.32110.57111.32110.791
Feb 27, 2025111.54111.85111.49111.85111.3228
Feb 26, 2025111.92112.15111.92112.15111.6211
Feb 25, 2025111.11111.44111.11111.44110.912
Feb 24, 2025106.00109.31105.89109.31108.80971
Feb 21, 2025111.64111.79109.28109.28108.7632
Feb 20, 2025114.12114.12113.57113.73113.19701
Feb 19, 2025112.13112.13112.13112.13111.601
Feb 18, 2025116.23116.23116.23116.23115.68-
Feb 14, 2025116.55116.55115.29115.29114.74202
Feb 13, 2025111.65112.43111.65112.43111.901
Feb 11, 2025112.89112.89112.46112.46111.9342
Feb 10, 2025111.17112.14110.81110.81110.2823
Feb 7, 2025112.50112.83112.50112.50111.9780
Feb 6, 2025110.49113.61110.49113.05112.513
Feb 4, 2025109.63110.63109.63110.28109.762
Feb 3, 2025111.60112.22109.72110.29109.7620
Jan 31, 2025116.19116.19113.56114.18113.649
Jan 30, 2025116.10116.10114.47114.47113.933
Jan 28, 2025117.61119.84117.61119.84119.271
Jan 27, 2025118.21118.21116.23116.23115.68110
Jan 24, 2025118.49118.49117.60117.68117.13146
Jan 23, 2025117.47117.47116.80117.37116.8128
Jan 22, 2025118.96119.37118.22118.22117.66108
Jan 21, 2025119.14119.19118.74119.19118.62470
Jan 17, 2025117.42117.42117.42117.42116.8624
Jan 14, 2025115.38115.38115.38115.38114.837
Jan 13, 2025110.11111.41110.11111.41110.885
Jan 10, 2025110.44111.04110.13110.40109.88326
Jan 8, 2025110.36110.66108.88110.29109.77155
Jan 7, 2025111.88111.88111.88111.88111.352
Jan 6, 2025114.89114.89112.81113.86113.325
Jan 3, 2025112.65112.65110.99112.22111.6974
Jan 2, 2025114.92115.76113.37113.37112.83127
Dec 31, 2024115.04115.04115.04115.04114.49-
Dec 30, 2024114.33114.33112.42114.16113.6280
Dec 27, 2024115.43116.39114.90116.39115.843
Dec 24, 2024114.65114.65113.20114.65114.111
Dec 23, 2024113.94114.86113.94114.86114.322
Dec 20, 2024114.12114.12114.12114.12113.581
Dec 19, 2024115.76115.76115.14115.18114.6343
Dec 18, 2024118.05118.05118.05118.05117.496
Dec 17, 2024118.69119.21118.69119.21118.64300
Dec 16, 2024119.18119.18117.56117.56117.0011
Dec 13, 2024119.01119.66118.93119.10118.5336
Dec 12, 2024121.16122.16121.16121.33120.7542
Dec 11, 2024122.04122.04120.73121.25120.6774
Dec 10, 2024123.22123.22121.30122.96122.38136
Dec 9, 2024126.27128.72126.27128.72128.111
Dec 6, 2024124.41124.41123.73123.73123.1518
Dec 5, 2024123.86123.86123.86123.86123.272
Dec 4, 2024125.71125.71124.69125.10124.5141
Dec 3, 2024127.70127.70127.70127.70127.0918
Dec 2, 2024127.51128.92127.51128.92128.3169
Nov 29, 2024129.26129.26128.07128.63128.0260
Nov 27, 2024129.55129.56128.29128.84128.22121
Nov 26, 2024 0.525 Dividend
Nov 26, 2024131.48131.48128.40128.40127.79159
Nov 25, 2024132.89133.25131.89133.25132.09459
Nov 22, 2024128.67130.79128.67130.58129.4441
Nov 21, 2024127.44128.94127.44128.94127.8270
Nov 20, 2024126.88127.09126.88127.09125.99201
Nov 19, 2024126.40126.40126.40126.40125.30-
Nov 18, 2024127.51127.51127.51127.51126.41-
Nov 15, 2024127.53127.53126.53126.63125.5351
Nov 14, 2024128.40128.40125.95125.95124.8644
Nov 13, 2024127.81128.39127.81128.20127.0942
Nov 12, 2024129.87129.87128.52128.52127.418
Nov 11, 2024132.79132.79130.12130.12128.999
Nov 8, 2024132.04133.28131.52133.19132.0364
Nov 7, 2024136.78137.48136.78137.48136.298
Nov 6, 2024138.48138.85136.47137.24136.05753
Nov 5, 2024124.51133.32124.51132.74131.58577
Nov 4, 2024131.00131.00131.00131.00129.862
Nov 1, 2024132.50132.50132.50132.50131.352
Oct 30, 2024131.00131.00131.00131.00129.861
Oct 29, 2024132.21132.21132.21132.21131.0683
Oct 28, 2024134.10134.10133.26133.26132.116
Oct 25, 2024134.11134.11132.77132.77131.6281
Oct 24, 2024135.57135.61135.57135.61134.43216
Oct 23, 2024136.87136.98135.52136.98135.79101
Oct 22, 2024135.33136.05135.33136.05134.8712
Oct 21, 2024137.70137.70136.54136.54135.363
Oct 17, 2024141.89141.90141.89141.90140.671
Oct 16, 2024141.56141.56141.56141.56140.332
Oct 15, 2024146.19146.19146.19146.19144.921
Oct 14, 2024141.85141.85141.85141.85140.622
Oct 10, 2024143.65144.23143.65144.01142.7633
Oct 9, 2024143.87143.87143.87143.87142.6349
Oct 8, 2024143.42143.48141.93142.07140.84501
Oct 7, 2024147.05147.05145.91145.91144.651
Oct 3, 2024147.18147.18147.18147.18145.901
Oct 2, 2024148.47148.47148.47148.47147.181
Oct 1, 2024151.44151.44149.43149.43148.146
Sep 30, 2024151.43151.43149.00150.12148.82449
Sep 27, 2024152.27152.27150.77151.24149.9327
Sep 26, 2024147.69147.69147.69147.69146.4148
Sep 25, 2024148.87148.87145.28148.87147.581
Sep 23, 2024145.84146.36145.84146.36145.097
Sep 19, 2024145.03145.59145.03145.03143.775
Sep 17, 2024143.60144.28143.60144.10142.8517
Sep 16, 2024141.25141.25140.68141.25140.032
Sep 12, 2024135.86135.86135.86135.86134.682
Sep 11, 2024133.33133.33133.33133.33132.17-
Sep 9, 2024132.98132.98132.98132.98131.834
Sep 6, 2024137.27137.27137.27137.27136.083
Sep 5, 2024137.79137.79137.79137.79136.603
Sep 3, 2024143.79143.79142.99143.52142.2813
Aug 30, 2024145.21146.60145.01145.01143.756
Aug 29, 2024144.63144.63144.63144.63143.3872
Aug 28, 2024143.55144.18143.07143.74142.49497
Aug 27, 2024144.02144.85144.02144.85143.5937
Aug 23, 2024147.99150.79147.99150.79149.48519
Aug 22, 2024146.55146.55146.55146.55145.282
Aug 21, 2024145.32145.32145.32145.32144.07101
Aug 20, 2024 0.525 Dividend
Aug 20, 2024147.62147.62147.62147.62146.343
Aug 19, 2024148.00148.00146.50147.14145.342
Aug 16, 2024146.46146.46146.46146.46144.6716
Aug 15, 2024148.39148.39145.90145.90144.1233
Aug 14, 2024144.84144.90143.98143.98142.2231
Aug 12, 2024146.45147.20143.76143.76142.0170
Aug 9, 2024146.85146.85145.63145.63143.8522
Aug 8, 2024146.39146.39146.39146.39144.601
Aug 7, 2024148.26148.31145.77145.77143.9966
Aug 6, 2024141.23145.72139.90145.44143.675
Aug 5, 2024132.12133.17130.93131.59129.9853
Aug 2, 2024138.59139.68137.15137.15135.4744
Aug 1, 2024147.84147.84145.73145.73143.95107
Jul 31, 2024147.94147.94147.94147.94146.131
Jul 30, 2024144.46144.46144.46144.46142.7010
Jul 29, 2024143.13143.13143.13143.13141.389
Jul 25, 2024142.77142.77142.31142.31140.5714
Jul 23, 2024144.35144.67143.84144.67142.9034
Jul 22, 2024145.44145.44145.44145.44143.6742
Jul 19, 2024146.71146.71145.23145.23143.4571
Jul 18, 2024151.20151.34150.99151.22149.3837
Jul 17, 2024150.89150.89150.26150.65148.81142
Jul 16, 2024149.44149.44149.44149.44147.621
Jul 15, 2024148.37148.37145.66147.32145.52202
Jul 12, 2024144.20147.92144.20147.31145.5185
Jul 11, 2024144.21145.73144.21144.25142.49132
Jul 9, 2024141.96141.96141.48141.58139.8543
Jul 5, 2024141.30141.37141.30141.37139.64113
Jul 3, 2024142.97142.97142.97142.97141.2249
Jul 2, 2024143.28143.28142.00142.00140.274
Jul 1, 2024146.19146.19143.10143.10141.3529
Jun 27, 2024148.37148.37148.37148.37146.56-
Jun 26, 2024145.11145.11143.59143.59141.84107
Jun 24, 2024147.56147.56147.56147.56145.762
Jun 20, 2024151.21151.86150.69151.59149.749,597
Jun 14, 2024151.76151.79148.68148.68146.8683
Jun 13, 2024149.07149.07149.07149.07147.252
Jun 12, 2024155.06156.04154.73154.88152.99429
Jun 11, 2024148.70149.16148.70149.16147.3442
Jun 10, 2024151.56151.56151.07151.18149.3410
Jun 7, 2024153.48153.48152.24152.24150.3840
Jun 4, 2024156.65156.65156.65156.65154.7418,317
Jun 3, 2024160.45160.45159.07159.07157.131
May 31, 2024158.58158.58158.58158.58156.657
May 29, 2024154.22154.22154.22154.22152.34-
May 28, 2024159.36159.36159.36159.36157.426
May 23, 2024157.82157.82155.66155.66153.763
May 22, 2024156.85156.85156.77156.77154.866
May 21, 2024158.89158.89158.49158.49156.565
May 20, 2024 0.5 Dividend
May 20, 2024157.94160.55154.70160.45158.4924
May 17, 2024157.12157.32156.81157.32154.913
May 16, 2024155.80155.80155.80155.80153.412
May 13, 2024158.15158.15156.67157.49155.07118
May 10, 2024157.84157.84157.84157.84155.42101
May 9, 2024154.93154.93154.93154.93152.552
May 8, 2024157.26157.26156.01156.01153.6216
May 7, 2024154.79156.21154.79156.21153.81261
May 3, 2024152.32152.32152.32152.32149.98102
May 1, 2024152.70152.70152.70152.70150.365
Apr 30, 2024150.10150.10148.90148.90146.6217