NYSE - Nasdaq Real Time Price USD

Westlake Corporation (WLK)

Compare
114.95 +0.55 (+0.48%)
At close: December 24 at 1:00:01 PM EST
114.32 -0.63 (-0.55%)
After hours: December 24 at 4:05:37 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 24, 2024 114.45 115.31 113.98 114.95 114.95 178,900
Dec 23, 2024 113.06 114.73 113.00 114.40 114.40 415,400
Dec 20, 2024 113.20 114.76 112.63 113.23 113.23 1,294,100
Dec 19, 2024 115.41 116.96 113.27 113.31 113.31 762,000
Dec 18, 2024 118.37 120.24 115.00 115.54 115.54 941,100
Dec 17, 2024 116.66 119.33 116.66 117.54 117.54 812,400
Dec 16, 2024 118.47 119.26 117.11 117.75 117.75 733,400
Dec 13, 2024 119.41 120.13 118.50 119.46 119.46 556,700
Dec 12, 2024 120.38 122.70 120.06 120.11 120.11 472,900
Dec 11, 2024 122.34 122.57 120.56 120.75 120.75 836,000
Dec 10, 2024 125.05 125.05 121.53 122.31 122.31 931,800
Dec 9, 2024 126.88 128.85 125.62 125.85 125.85 641,000
Dec 6, 2024 124.42 124.88 123.44 124.34 124.34 648,800
Dec 5, 2024 125.93 126.10 123.47 123.54 123.54 490,300
Dec 4, 2024 126.42 126.62 124.12 125.82 125.82 881,900
Dec 3, 2024 129.25 129.27 126.53 126.66 126.66 527,100
Dec 2, 2024 128.67 129.23 127.00 128.68 128.68 899,900
Nov 29, 2024 128.92 129.43 128.07 128.40 128.40 296,900
Nov 27, 2024 128.65 129.86 127.88 128.55 128.55 309,100
Nov 26, 2024 0.53 Dividend
Nov 26, 2024 130.71 131.20 127.92 128.19 128.19 533,800
Nov 25, 2024 131.75 133.51 131.21 131.93 131.40 649,900
Nov 22, 2024 129.22 131.01 129.13 130.45 129.93 399,800
Nov 21, 2024 128.18 129.43 126.86 129.16 128.65 409,400
Nov 20, 2024 126.62 128.06 126.11 127.91 127.40 335,200
Nov 19, 2024 126.09 127.33 125.28 126.95 126.44 438,700
Nov 18, 2024 127.20 128.33 126.76 127.04 126.53 435,000
Nov 15, 2024 127.10 128.02 126.34 126.66 126.16 395,100
Nov 14, 2024 128.74 128.74 125.30 126.69 126.19 522,100
Nov 13, 2024 127.58 128.92 126.99 128.26 127.75 590,500
Nov 12, 2024 129.17 129.64 127.17 127.75 127.24 422,200
Nov 11, 2024 132.54 132.79 129.54 130.22 129.70 625,100
Nov 8, 2024 134.33 134.50 131.30 132.15 131.62 979,700
Nov 7, 2024 137.58 137.95 135.17 136.35 135.81 690,900
Nov 6, 2024 136.61 139.59 135.53 137.17 136.62 1,329,500
Nov 5, 2024 125.41 134.52 125.41 132.55 132.02 931,900
Nov 4, 2024 132.23 134.38 130.79 131.48 130.96 890,900
Nov 1, 2024 131.75 133.66 131.51 132.14 131.61 456,300
Oct 31, 2024 132.77 134.35 131.83 131.94 131.41 493,700
Oct 30, 2024 131.46 134.55 131.07 133.26 132.73 357,700
Oct 29, 2024 133.11 133.20 131.32 131.96 131.43 440,700
Oct 28, 2024 132.99 134.14 132.26 133.86 133.33 337,300
Oct 25, 2024 134.93 135.16 132.46 132.73 132.20 419,600
Oct 24, 2024 136.53 137.54 133.81 134.79 134.25 367,400
Oct 23, 2024 136.21 137.42 134.91 135.98 135.44 332,400
Oct 22, 2024 135.83 137.12 134.92 137.03 136.48 390,300
Oct 21, 2024 139.21 139.24 135.92 136.50 135.96 341,200
Oct 18, 2024 140.76 140.79 138.59 139.34 138.79 378,500
Oct 17, 2024 142.31 142.31 139.39 140.18 139.62 577,400
Oct 16, 2024 142.74 143.94 141.88 142.13 141.56 427,700
Oct 15, 2024 143.10 144.57 141.72 141.80 141.24 318,900
Oct 14, 2024 143.30 144.33 143.06 144.15 143.58 381,000
Oct 11, 2024 143.01 144.95 142.52 144.20 143.63 231,200
Oct 10, 2024 143.10 144.61 142.73 143.61 143.04 377,400
Oct 9, 2024 142.16 144.21 141.82 144.07 143.50 350,100
Oct 8, 2024 143.81 144.66 141.82 142.15 141.58 415,500
Oct 7, 2024 145.97 146.77 145.14 145.52 144.94 374,500
Oct 4, 2024 148.54 149.34 146.13 147.80 147.21 490,800
Oct 3, 2024 146.37 148.43 144.95 146.56 145.98 442,200
Oct 2, 2024 149.15 150.17 147.31 147.38 146.79 358,200
Oct 1, 2024 150.23 150.85 147.92 149.13 148.54 545,500
Sep 30, 2024 150.62 151.23 148.16 150.29 149.69 570,200
Sep 27, 2024 151.32 151.56 148.92 150.09 149.49 340,300
Sep 26, 2024 147.32 150.66 146.27 150.04 149.44 479,300
Sep 25, 2024 148.30 148.30 144.94 145.36 144.78 269,700
Sep 24, 2024 146.51 148.41 146.35 147.93 147.34 295,800
Sep 23, 2024 144.88 146.36 143.35 145.20 144.62 402,600
Sep 20, 2024 144.62 145.13 141.29 144.28 143.71 1,030,400
Sep 19, 2024 146.05 147.49 145.03 146.00 145.42 670,000
Sep 18, 2024 143.84 145.58 141.78 143.10 142.53 592,000
Sep 17, 2024 141.80 144.52 141.80 143.11 142.54 593,200
Sep 16, 2024 139.64 141.86 139.46 141.20 140.64 476,100
Sep 13, 2024 138.76 140.74 138.69 138.93 138.38 339,500
Sep 12, 2024 136.28 137.68 134.80 137.30 136.75 434,600
Sep 11, 2024 135.09 135.88 132.80 135.83 135.29 570,300
Sep 10, 2024 137.68 137.96 135.03 135.38 134.84 520,400
Sep 9, 2024 134.99 138.82 134.38 137.51 136.96 690,400
Sep 6, 2024 136.54 138.15 134.34 135.01 134.47 690,900
Sep 5, 2024 138.10 138.44 135.53 136.44 135.90 565,000
Sep 4, 2024 139.39 140.36 137.43 137.56 137.01 445,800
Sep 3, 2024 143.53 144.54 138.73 139.45 138.90 484,700
Aug 30, 2024 145.70 146.59 143.62 145.44 144.86 413,300
Aug 29, 2024 144.86 146.39 143.36 145.03 144.45 393,400
Aug 28, 2024 144.16 145.23 142.54 144.20 143.63 554,100
Aug 27, 2024 150.02 150.02 143.60 145.40 144.82 749,800
Aug 26, 2024 152.34 153.34 150.48 150.55 149.95 288,800
Aug 23, 2024 147.20 151.41 146.09 150.97 150.37 475,200
Aug 22, 2024 145.68 145.81 144.11 144.58 144.00 146,000
Aug 21, 2024 144.98 146.12 144.45 145.55 144.97 193,000
Aug 20, 2024 0.53 Dividend
Aug 20, 2024 145.93 146.50 143.44 143.67 143.10 379,800
Aug 19, 2024 147.02 147.76 145.52 147.04 145.93 426,300
Aug 16, 2024 146.60 147.11 145.31 146.72 145.61 398,100
Aug 15, 2024 147.47 149.57 145.44 147.09 145.98 274,800
Aug 14, 2024 145.44 145.44 143.26 144.68 143.59 220,000
Aug 13, 2024 143.50 145.59 142.92 145.13 144.04 247,500
Aug 12, 2024 146.20 146.26 142.22 142.62 141.55 356,700
Aug 9, 2024 147.19 147.35 145.31 145.99 144.89 318,100
Aug 8, 2024 145.71 146.93 144.07 146.83 145.72 498,400
Aug 7, 2024 148.16 150.30 143.16 143.47 142.39 598,400
Aug 6, 2024 135.34 147.48 135.34 144.01 142.92 949,500
Aug 5, 2024 132.09 134.85 129.98 133.50 132.49 534,700
Aug 2, 2024 140.57 140.57 136.63 137.06 136.03 558,200
Aug 1, 2024 147.71 149.29 143.13 143.94 142.86 361,700
Jul 31, 2024 147.27 149.76 146.50 147.86 146.75 486,100
Jul 30, 2024 143.66 146.44 143.56 145.62 144.52 365,400
Jul 29, 2024 143.79 143.84 141.94 143.78 142.70 297,800
Jul 26, 2024 140.89 143.94 140.60 143.03 141.95 686,000
Jul 25, 2024 140.46 144.22 139.42 142.71 141.63 372,800
Jul 24, 2024 144.93 146.36 141.19 141.26 140.20 390,400
Jul 23, 2024 145.19 145.59 143.68 145.01 143.92 310,200
Jul 22, 2024 146.31 146.55 143.77 145.39 144.29 332,900
Jul 19, 2024 147.22 147.22 144.50 145.63 144.53 442,400
Jul 18, 2024 149.49 151.86 148.00 148.06 146.94 393,200
Jul 17, 2024 149.24 151.38 148.23 150.32 149.19 468,000
Jul 16, 2024 147.12 150.21 146.47 149.38 148.25 347,500
Jul 15, 2024 147.60 149.49 144.61 146.36 145.26 564,000
Jul 12, 2024 146.52 148.31 145.21 146.65 145.54 600,100
Jul 11, 2024 143.37 148.28 143.37 146.12 145.02 637,500
Jul 10, 2024 141.22 142.25 139.38 141.35 140.28 423,600
Jul 9, 2024 142.06 142.65 140.15 140.20 139.14 329,200
Jul 8, 2024 142.87 144.18 142.51 142.64 141.57 299,400
Jul 5, 2024 143.30 144.18 140.76 142.00 140.93 356,700
Jul 3, 2024 142.99 145.12 142.81 144.11 143.02 250,700
Jul 2, 2024 143.28 144.17 141.73 142.75 141.67 506,700
Jul 1, 2024 145.37 147.12 142.60 143.32 142.24 400,600
Jun 28, 2024 146.29 147.72 144.06 144.82 143.73 604,700
Jun 27, 2024 147.86 147.86 145.02 146.00 144.90 635,300
Jun 26, 2024 145.43 147.02 143.59 146.60 145.50 528,200
Jun 25, 2024 149.05 149.51 145.64 146.38 145.28 662,100
Jun 24, 2024 149.06 150.98 148.14 150.46 149.33 608,100
Jun 21, 2024 149.98 150.83 147.14 147.97 146.85 2,438,300
Jun 20, 2024 150.82 151.81 149.92 150.11 148.98 570,900
Jun 18, 2024 150.70 152.13 148.87 151.04 149.90 512,900
Jun 17, 2024 149.74 151.72 146.87 150.37 149.24 578,800
Jun 14, 2024 151.79 151.79 148.43 149.83 148.70 304,000
Jun 13, 2024 151.08 153.49 148.19 153.22 152.07 583,000
Jun 12, 2024 155.33 156.64 151.89 152.86 151.71 575,000
Jun 11, 2024 149.67 152.56 148.43 152.07 150.92 580,100
Jun 10, 2024 152.34 152.34 150.21 150.29 149.16 507,200
Jun 7, 2024 153.03 153.93 151.96 153.01 151.86 401,600
Jun 6, 2024 156.47 156.95 152.32 154.28 153.12 385,600
Jun 5, 2024 154.36 156.81 153.62 156.51 155.33 309,300
Jun 4, 2024 155.43 155.92 154.21 154.23 153.07 384,100
Jun 3, 2024 160.96 160.96 155.03 156.65 155.47 313,800
May 31, 2024 159.61 161.24 158.03 160.56 159.35 346,700
May 30, 2024 157.06 159.54 154.85 159.48 158.28 293,700
May 29, 2024 157.13 157.74 156.23 156.71 155.53 286,000
May 28, 2024 159.36 161.31 158.79 158.96 157.76 349,400
May 24, 2024 157.78 158.85 157.43 158.56 157.37 233,900
May 23, 2024 157.65 157.76 155.42 156.70 155.52 343,400
May 22, 2024 159.16 159.16 156.23 157.24 156.06 500,100
May 21, 2024 159.75 160.72 158.66 160.58 159.37 497,400
May 20, 2024 0.50 Dividend
May 20, 2024 157.25 161.25 157.25 160.23 159.02 560,900
May 17, 2024 156.17 157.96 155.56 157.83 156.14 300,700
May 16, 2024 155.93 157.26 155.03 155.06 153.40 334,300
May 15, 2024 158.26 158.29 155.46 156.18 154.51 468,200
May 14, 2024 156.91 157.76 156.04 157.19 155.51 299,400
May 13, 2024 158.74 159.35 156.16 156.27 154.60 260,800
May 10, 2024 157.65 158.50 156.78 158.15 156.46 251,400
May 9, 2024 155.34 158.58 155.25 157.31 155.63 429,000
May 8, 2024 155.93 158.02 154.83 154.94 153.29 602,600
May 7, 2024 154.43 158.10 154.38 156.45 154.78 622,200
May 6, 2024 153.79 154.43 152.07 153.30 151.66 420,300
May 3, 2024 151.13 153.52 151.07 152.25 150.62 471,800
May 2, 2024 150.36 150.96 146.31 149.51 147.91 372,000
May 1, 2024 150.06 155.85 144.27 149.18 147.59 933,900
Apr 30, 2024 149.57 150.67 147.20 147.36 145.79 496,500
Apr 29, 2024 151.09 151.16 149.60 151.00 149.39 388,000
Apr 26, 2024 149.37 151.09 149.37 149.55 147.95 356,500
Apr 25, 2024 149.22 149.22 146.62 148.37 146.79 542,100
Apr 24, 2024 148.73 149.90 147.76 149.90 148.30 381,400
Apr 23, 2024 148.70 150.73 148.70 149.36 147.76 348,900
Apr 22, 2024 150.43 151.07 148.36 149.68 148.08 424,300
Apr 19, 2024 149.08 150.96 148.02 150.76 149.15 484,600
Apr 18, 2024 152.37 152.37 148.21 148.94 147.35 494,700
Apr 17, 2024 151.39 152.33 148.08 148.59 147.00 474,400
Apr 16, 2024 152.04 152.04 148.36 150.17 148.57 450,300
Apr 15, 2024 154.61 154.94 151.85 153.27 151.63 487,000
Apr 12, 2024 154.86 155.47 152.91 153.46 151.82 346,000
Apr 11, 2024 157.70 157.86 155.15 155.51 153.85 392,600
Apr 10, 2024 158.96 161.13 155.46 157.49 155.81 518,500
Apr 9, 2024 159.48 162.64 157.97 162.06 160.33 530,500
Apr 8, 2024 158.92 160.08 156.87 158.15 156.46 403,600
Apr 5, 2024 156.79 160.94 156.29 160.47 158.76 541,900
Apr 4, 2024 159.02 160.00 157.02 157.14 155.46 538,900
Apr 3, 2024 155.87 158.18 154.65 157.04 155.36 448,300
Apr 2, 2024 153.82 154.16 151.81 153.48 151.84 545,600
Apr 1, 2024 152.91 154.46 151.25 154.26 152.61 363,800
Mar 28, 2024 152.59 153.14 151.67 152.80 151.17 454,000
Mar 27, 2024 151.00 152.49 150.77 152.35 150.72 257,200
Mar 26, 2024 150.67 151.00 148.96 150.15 148.55 358,700
Mar 25, 2024 150.30 151.49 149.71 149.99 148.39 487,200
Mar 22, 2024 150.67 150.88 149.08 150.32 148.71 225,200
Mar 21, 2024 151.47 151.60 149.93 150.40 148.79 223,100
Mar 20, 2024 144.73 151.21 144.73 150.42 148.81 408,100
Mar 19, 2024 143.68 146.16 142.84 145.93 144.37 278,500
Mar 18, 2024 148.14 148.14 143.63 143.74 142.20 394,400
Mar 15, 2024 141.68 147.81 141.68 146.79 145.22 1,238,600
Mar 14, 2024 143.81 143.89 141.37 142.51 140.99 347,700
Mar 13, 2024 142.20 144.50 142.13 144.17 142.63 356,300
Mar 12, 2024 142.28 142.28 140.45 141.42 139.91 325,400
Mar 11, 2024 141.33 141.98 139.70 141.80 140.29 367,600
Mar 8, 2024 143.46 143.46 141.29 141.68 140.17 376,000
Mar 7, 2024 142.00 143.75 141.05 142.60 141.08 413,700
Mar 6, 2024 141.76 141.76 139.69 141.17 139.66 296,200
Mar 5, 2024 138.97 141.57 138.97 139.96 138.47 288,800
Mar 4, 2024 137.61 141.38 136.36 140.09 138.59 415,600
Mar 1, 2024 138.60 139.38 136.60 137.38 135.91 260,900
Feb 29, 2024 136.39 138.80 135.55 138.71 137.23 482,300
Feb 28, 2024 135.82 138.04 135.18 135.89 134.44 240,500
Feb 27, 2024 0.50 Dividend
Feb 27, 2024 137.74 138.04 136.63 136.80 135.34 259,900
Feb 26, 2024 135.97 138.62 135.01 137.42 135.46 416,600
Feb 23, 2024 141.29 141.46 136.16 136.79 134.84 503,500
Feb 22, 2024 136.34 140.68 134.70 140.58 138.57 396,100
Feb 21, 2024 133.62 136.33 132.22 135.48 133.55 853,500
Feb 20, 2024 126.29 140.34 118.64 132.81 130.91 1,853,400
Feb 16, 2024 143.85 145.98 142.99 144.15 142.09 559,100
Feb 15, 2024 141.82 144.46 140.32 144.25 142.19 402,700
Feb 14, 2024 141.00 142.17 139.69 141.19 139.17 364,600
Feb 13, 2024 140.94 140.94 137.63 139.73 137.73 306,500
Feb 12, 2024 142.29 144.82 142.10 143.94 141.88 263,500
Feb 9, 2024 142.51 143.51 141.03 142.12 140.09 269,600
Feb 8, 2024 141.23 143.45 140.03 142.80 140.76 311,900
Feb 7, 2024 139.79 141.64 139.03 140.95 138.94 279,400
Feb 6, 2024 138.65 140.66 137.98 139.36 137.37 198,300
Feb 5, 2024 136.11 139.25 134.93 138.21 136.24 278,600
Feb 2, 2024 137.80 139.16 136.12 138.54 136.56 237,400
Feb 1, 2024 139.13 140.12 137.75 139.83 137.83 223,700
Jan 31, 2024 141.92 142.00 138.32 138.35 136.37 296,800
Jan 30, 2024 140.32 142.11 140.08 141.66 139.64 205,000
Jan 29, 2024 141.35 141.35 139.42 141.18 139.16 185,000
Jan 26, 2024 140.50 141.47 138.70 141.19 139.17 442,200
Jan 25, 2024 138.78 139.79 137.66 138.38 136.40 475,900
Jan 24, 2024 140.23 141.91 135.91 136.64 134.69 499,100
Jan 23, 2024 140.89 142.62 139.98 140.47 138.46 317,800
Jan 22, 2024 138.44 139.84 138.19 139.74 137.74 355,800
Jan 19, 2024 136.98 138.54 135.78 138.48 136.50 358,200
Jan 18, 2024 134.80 136.78 133.62 136.27 134.32 352,500
Jan 17, 2024 132.51 133.88 132.51 133.51 131.60 211,200
Jan 16, 2024 133.14 135.26 132.20 135.02 133.09 347,900
Jan 12, 2024 136.97 137.28 134.03 134.61 132.69 206,000
Jan 11, 2024 135.37 135.94 133.70 135.04 133.11 286,800
Jan 10, 2024 134.28 135.44 133.59 135.42 133.49 191,700
Jan 9, 2024 136.75 137.43 134.73 135.07 133.14 249,200
Jan 8, 2024 137.87 138.26 137.01 138.07 136.10 201,600
Jan 5, 2024 135.91 139.17 135.76 138.30 136.33 194,800
Jan 4, 2024 138.39 139.56 136.48 136.79 134.84 295,900
Jan 3, 2024 138.96 139.91 137.01 138.23 136.26 259,200
Jan 2, 2024 140.33 141.37 139.79 140.75 138.74 190,900
Dec 29, 2023 140.46 141.12 139.36 139.96 137.96 291,500
Dec 28, 2023 141.67 142.34 140.76 140.87 138.86 169,300
Dec 27, 2023 142.91 143.35 141.86 142.45 140.42 131,200
Dec 26, 2023 141.80 143.61 141.35 142.69 140.65 126,800

Related Tickers

FUL H.B. Fuller Company
68.44
+0.71%
 
KWR Quaker Chemical Corporation
140.89
+2.45%
 
EMN Eastman Chemical Company
91.57
+0.39%
 
AXTA Axalta Coating Systems Ltd.
34.44
+0.26%
 
ASH Ashland Inc.
71.70
+0.41%
 
CBT Cabot Corporation
92.55
+0.57%
 
BCPC Balchem Corporation
167.17
+1.11%
 
IFF International Flavors & Fragrances Inc.
85.11
+0.38%
 
IOSP Innospec Inc.
111.32
+1.82%
 
KOP Koppers Holdings Inc.
31.75
+0.06%