Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Nasdaq Real Time Price USD

Westlake Corporation (WLK)

Compare
99.98
-0.05
(-0.05%)
At close: April 1 at 4:00:02 PM EDT
99.80
-0.18
(-0.18%)
Pre-Market: 7:58:28 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 202599.54100.7198.4799.9899.98467,300
Mar 31, 202598.08100.9197.37100.03100.03678,000
Mar 28, 2025102.39102.8098.5199.1299.12857,200
Mar 27, 2025100.92103.19100.37102.92102.92673,800
Mar 26, 2025100.75102.18100.07101.59101.59674,400
Mar 25, 2025103.06103.15100.20100.68100.681,006,400
Mar 24, 2025101.96103.57101.25102.65102.65942,800
Mar 21, 202599.78101.0899.18100.89100.892,590,000
Mar 20, 2025100.70102.1899.37101.28101.281,344,800
Mar 19, 2025105.89105.89100.10101.96101.961,472,900
Mar 18, 2025108.15108.15105.71105.86105.86662,500
Mar 17, 2025107.23108.84106.78107.69107.69919,700
Mar 14, 2025107.45107.91105.89107.28107.28581,300
Mar 13, 2025106.70109.74104.77105.72105.72502,800
Mar 12, 2025109.00110.85106.72106.96106.96831,700
Mar 11, 2025110.83111.45106.69108.63108.63968,000
Mar 10, 2025111.25113.51110.38110.45110.45659,700
Mar 7, 2025110.09112.13108.76111.88111.88717,500
Mar 6, 2025110.47111.46109.41110.75110.75547,500
Mar 5, 2025108.62111.28108.07111.00111.00638,800
Mar 4, 2025 0.53 Dividend
Mar 4, 2025107.26108.19105.06107.01107.01713,700
Mar 3, 2025113.86114.75108.11108.71108.18675,600
Feb 28, 2025110.71112.47109.90112.30111.76594,400
Feb 27, 2025111.79112.83110.31110.43109.90696,900
Feb 26, 2025112.33113.77111.08112.32111.78653,800
Feb 25, 2025110.95114.06110.48112.09111.55782,300
Feb 24, 2025106.50111.11104.74109.53109.001,522,000
Feb 21, 2025109.96111.29109.01109.71109.18802,600
Feb 20, 2025113.46114.09110.73111.40110.86722,700
Feb 19, 2025111.31113.82111.31113.59113.04752,300
Feb 18, 2025115.29118.23115.29116.85116.29717,500
Feb 14, 2025113.77117.71113.77115.27114.71919,600
Feb 13, 2025111.33112.79110.39112.58112.04432,000
Feb 12, 2025111.23112.10110.31111.07110.53623,700
Feb 11, 2025110.95113.09110.75112.52111.98859,100
Feb 10, 2025112.59112.59110.59111.02110.48348,600
Feb 7, 2025113.08113.08111.06111.53110.99267,900
Feb 6, 2025110.39114.22110.02112.96112.41518,900
Feb 5, 2025110.71111.11109.41109.73109.20380,700
Feb 4, 2025109.32111.66109.24111.23110.69603,500
Feb 3, 2025111.60112.50108.56110.57110.04606,700
Jan 31, 2025115.14115.98113.29114.27113.721,276,000
Jan 30, 2025117.00117.89113.54115.84115.28614,800
Jan 29, 2025116.28118.63116.03117.08116.51435,900
Jan 28, 2025119.85119.86116.88116.90116.34579,400
Jan 27, 2025118.25118.69115.81117.57117.00608,900
Jan 24, 2025118.41119.32117.39117.66117.09444,300
Jan 23, 2025117.41118.41116.39118.26117.69498,000
Jan 22, 2025118.96118.96117.69117.74117.17225,600
Jan 21, 2025118.84119.54118.30119.16118.58398,600
Jan 17, 2025118.82118.89117.32117.96117.39355,400
Jan 16, 2025116.15117.92116.15117.70117.13448,700
Jan 15, 2025117.50118.34116.14116.65116.09522,200
Jan 14, 2025114.06115.18113.61114.97114.41310,100
Jan 13, 2025109.86113.48109.02113.41112.86683,200
Jan 10, 2025110.81111.74109.34110.04109.51875,300
Jan 8, 2025111.16111.25108.95110.54110.01556,300
Jan 7, 2025113.05114.06110.96111.68111.14633,400
Jan 6, 2025114.31114.65112.94113.59113.04640,200
Jan 3, 2025112.32112.63110.76111.98111.44447,200
Jan 2, 2025114.92115.93111.71112.13111.59460,300
Dec 31, 2024113.62115.39113.62114.65114.10413,500
Dec 30, 2024113.95114.21112.69113.45112.90421,200
Dec 27, 2024114.90116.17114.03114.28113.73309,700
Dec 26, 2024114.60115.35114.48115.19114.63342,000
Dec 24, 2024114.45115.31113.98114.95114.39178,900
Dec 23, 2024113.06114.73113.00114.40113.85415,400
Dec 20, 2024113.20114.76112.63113.23112.681,294,100
Dec 19, 2024115.41116.96113.27113.31112.76762,000
Dec 18, 2024118.37120.24115.00115.54114.98941,100
Dec 17, 2024116.66119.33116.66117.54116.97812,400
Dec 16, 2024118.47119.26117.11117.75117.18733,400
Dec 13, 2024119.41120.13118.50119.46118.88556,700
Dec 12, 2024120.38122.70120.06120.11119.53472,900
Dec 11, 2024122.34122.57120.56120.75120.17836,000
Dec 10, 2024125.05125.05121.53122.31121.72931,800
Dec 9, 2024126.88128.85125.62125.85125.24641,000
Dec 6, 2024124.42124.88123.44124.34123.74648,800
Dec 5, 2024125.93126.10123.47123.54122.94490,300
Dec 4, 2024126.42126.62124.12125.82125.21881,900
Dec 3, 2024129.25129.27126.53126.66126.05527,100
Dec 2, 2024128.67129.23127.00128.68128.06899,900
Nov 29, 2024128.92129.43128.07128.40127.78296,900
Nov 27, 2024128.65129.86127.88128.55127.93309,100
Nov 26, 2024 0.53 Dividend
Nov 26, 2024130.71131.20127.92128.19127.57533,800
Nov 25, 2024131.75133.51131.21131.93130.77649,900
Nov 22, 2024129.22131.01129.13130.45129.30399,800
Nov 21, 2024128.18129.43126.86129.16128.02409,400
Nov 20, 2024126.62128.06126.11127.91126.79335,200
Nov 19, 2024126.09127.33125.28126.95125.83438,700
Nov 18, 2024127.20128.33126.76127.04125.92435,000
Nov 15, 2024127.10128.02126.34126.66125.55395,100
Nov 14, 2024128.74128.74125.30126.69125.58522,100
Nov 13, 2024127.58128.92126.99128.26127.13590,500
Nov 12, 2024129.17129.64127.17127.75126.63422,200
Nov 11, 2024132.54132.79129.54130.22129.08625,100
Nov 8, 2024134.33134.50131.30132.15130.99979,700
Nov 7, 2024137.58137.95135.17136.35135.15690,900
Nov 6, 2024136.61139.59135.53137.17135.961,329,500
Nov 5, 2024125.41134.52125.41132.55131.38931,900
Nov 4, 2024132.23134.38130.79131.48130.32890,900
Nov 1, 2024131.75133.66131.51132.14130.98456,300
Oct 31, 2024132.77134.35131.83131.94130.78493,700
Oct 30, 2024131.46134.55131.07133.26132.09357,700
Oct 29, 2024133.11133.20131.32131.96130.80440,700
Oct 28, 2024132.99134.14132.26133.86132.68337,300
Oct 25, 2024134.93135.16132.46132.73131.56419,600
Oct 24, 2024136.53137.54133.81134.79133.61367,400
Oct 23, 2024136.21137.42134.91135.98134.78332,400
Oct 22, 2024135.83137.12134.92137.03135.83390,300
Oct 21, 2024139.21139.24135.92136.50135.30341,200
Oct 18, 2024140.76140.79138.59139.34138.12378,500
Oct 17, 2024142.31142.31139.39140.18138.95577,400
Oct 16, 2024142.74143.94141.88142.13140.88427,700
Oct 15, 2024143.10144.57141.72141.80140.55318,900
Oct 14, 2024143.30144.33143.06144.15142.88381,000
Oct 11, 2024143.01144.95142.52144.20142.93231,200
Oct 10, 2024143.10144.61142.73143.61142.35377,400
Oct 9, 2024142.16144.21141.82144.07142.80350,100
Oct 8, 2024143.81144.66141.82142.15140.90415,500
Oct 7, 2024145.97146.77145.14145.52144.24374,500
Oct 4, 2024148.54149.34146.13147.80146.50490,800
Oct 3, 2024146.37148.43144.95146.56145.27442,200
Oct 2, 2024149.15150.17147.31147.38146.08358,200
Oct 1, 2024150.23150.85147.92149.13147.82545,500
Sep 30, 2024150.62151.23148.16150.29148.97570,200
Sep 27, 2024151.32151.56148.92150.09148.77340,300
Sep 26, 2024147.32150.66146.27150.04148.72479,300
Sep 25, 2024148.30148.30144.94145.36144.08269,700
Sep 24, 2024146.51148.41146.35147.93146.63295,800
Sep 23, 2024144.88146.36143.35145.20143.92402,600
Sep 20, 2024144.62145.13141.29144.28143.011,030,400
Sep 19, 2024146.05147.49145.03146.00144.72670,000
Sep 18, 2024143.84145.58141.78143.10141.84592,000
Sep 17, 2024141.80144.52141.80143.11141.85593,200
Sep 16, 2024139.64141.86139.46141.20139.96476,100
Sep 13, 2024138.76140.74138.69138.93137.71339,500
Sep 12, 2024136.28137.68134.80137.30136.09434,600
Sep 11, 2024135.09135.88132.80135.83134.64570,300
Sep 10, 2024137.68137.96135.03135.38134.19520,400
Sep 9, 2024134.99138.82134.38137.51136.30690,400
Sep 6, 2024136.54138.15134.34135.01133.82690,900
Sep 5, 2024138.10138.44135.53136.44135.24565,000
Sep 4, 2024139.39140.36137.43137.56136.35445,800
Sep 3, 2024143.53144.54138.73139.45138.22484,700
Aug 30, 2024145.70146.59143.62145.44144.16413,300
Aug 29, 2024144.86146.39143.36145.03143.76393,400
Aug 28, 2024144.16145.23142.54144.20142.93554,100
Aug 27, 2024150.02150.02143.60145.40144.12749,800
Aug 26, 2024152.34153.34150.48150.55149.23288,800
Aug 23, 2024147.20151.41146.09150.97149.64475,200
Aug 22, 2024145.68145.81144.11144.58143.31146,000
Aug 21, 2024144.98146.12144.45145.55144.27193,000
Aug 20, 2024 0.53 Dividend
Aug 20, 2024145.93146.50143.44143.67142.41379,800
Aug 19, 2024147.02147.76145.52147.04145.23426,300
Aug 16, 2024146.60147.11145.31146.72144.91398,100
Aug 15, 2024147.47149.57145.44147.09145.28274,800
Aug 14, 2024145.44145.44143.26144.68142.90220,000
Aug 13, 2024143.50145.59142.92145.13143.34247,500
Aug 12, 2024146.20146.26142.22142.62140.86356,700
Aug 9, 2024147.19147.35145.31145.99144.19318,100
Aug 8, 2024145.71146.93144.07146.83145.02498,400
Aug 7, 2024148.16150.30143.16143.47141.70598,400
Aug 6, 2024135.34147.48135.34144.01142.23949,500
Aug 5, 2024132.09134.85129.98133.50131.85534,700
Aug 2, 2024140.57140.57136.63137.06135.37558,200
Aug 1, 2024147.71149.29143.13143.94142.17361,700
Jul 31, 2024147.27149.76146.50147.86146.04486,100
Jul 30, 2024143.66146.44143.56145.62143.82365,400
Jul 29, 2024143.79143.84141.94143.78142.01297,800
Jul 26, 2024140.89143.94140.60143.03141.27686,000
Jul 25, 2024140.46144.22139.42142.71140.95372,800
Jul 24, 2024144.93146.36141.19141.26139.52390,400
Jul 23, 2024145.19145.59143.68145.01143.22310,200
Jul 22, 2024146.31146.55143.77145.39143.60332,900
Jul 19, 2024147.22147.22144.50145.63143.83442,400
Jul 18, 2024149.49151.86148.00148.06146.23393,200
Jul 17, 2024149.24151.38148.23150.32148.47468,000
Jul 16, 2024147.12150.21146.47149.38147.54347,500
Jul 15, 2024147.60149.49144.61146.36144.56564,000
Jul 12, 2024146.52148.31145.21146.65144.84600,100
Jul 11, 2024143.37148.28143.37146.12144.32637,500
Jul 10, 2024141.22142.25139.38141.35139.61423,600
Jul 9, 2024142.06142.65140.15140.20138.47329,200
Jul 8, 2024142.87144.18142.51142.64140.88299,400
Jul 5, 2024143.30144.18140.76142.00140.25356,700
Jul 3, 2024142.99145.12142.81144.11142.33250,700
Jul 2, 2024143.28144.17141.73142.75140.99506,700
Jul 1, 2024145.37147.12142.60143.32141.55400,600
Jun 28, 2024146.29147.72144.06144.82143.03604,700
Jun 27, 2024147.86147.86145.02146.00144.20635,300
Jun 26, 2024145.43147.02143.59146.60144.79528,200
Jun 25, 2024149.05149.51145.64146.38144.58662,100
Jun 24, 2024149.06150.98148.14150.46148.61608,100
Jun 21, 2024149.98150.83147.14147.97146.152,438,300
Jun 20, 2024150.82151.81149.92150.11148.26570,900
Jun 18, 2024150.70152.13148.87151.04149.18512,900
Jun 17, 2024149.74151.72146.87150.37148.52578,800
Jun 14, 2024151.79151.79148.43149.83147.98304,000
Jun 13, 2024151.08153.49148.19153.22151.33583,000
Jun 12, 2024155.33156.64151.89152.86150.98575,000
Jun 11, 2024149.67152.56148.43152.07150.20580,100
Jun 10, 2024152.34152.34150.21150.29148.44507,200
Jun 7, 2024153.03153.93151.96153.01151.12401,600
Jun 6, 2024156.47156.95152.32154.28152.38385,600
Jun 5, 2024154.36156.81153.62156.51154.58309,300
Jun 4, 2024155.43155.92154.21154.23152.33384,100
Jun 3, 2024160.96160.96155.03156.65154.72313,800
May 31, 2024159.61161.24158.03160.56158.58346,700
May 30, 2024157.06159.54154.85159.48157.51293,700
May 29, 2024157.13157.74156.23156.71154.78286,000
May 28, 2024159.36161.31158.79158.96157.00349,400
May 24, 2024157.78158.85157.43158.56156.61233,900
May 23, 2024157.65157.76155.42156.70154.77343,400
May 22, 2024159.16159.16156.23157.24155.30500,100
May 21, 2024159.75160.72158.66160.58158.60497,400
May 20, 2024 0.50 Dividend
May 20, 2024157.25161.25157.25160.23158.25560,900
May 17, 2024156.17157.96155.56157.83155.39300,700
May 16, 2024155.93157.26155.03155.06152.66334,300
May 15, 2024158.26158.29155.46156.18153.77468,200
May 14, 2024156.91157.76156.04157.19154.76299,400
May 13, 2024158.74159.35156.16156.27153.85260,800
May 10, 2024157.65158.50156.78158.15155.71251,400
May 9, 2024155.34158.58155.25157.31154.88429,000
May 8, 2024155.93158.02154.83154.94152.55602,600
May 7, 2024154.43158.10154.38156.45154.03622,200
May 6, 2024153.79154.43152.07153.30150.93420,300
May 3, 2024151.13153.52151.07152.25149.90471,800
May 2, 2024150.36150.96146.31149.51147.20372,000
May 1, 2024150.06155.85144.27149.18146.87933,900
Apr 30, 2024149.57150.67147.20147.36145.08496,500
Apr 29, 2024151.09151.16149.60151.00148.67388,000
Apr 26, 2024149.37151.09149.37149.55147.24356,500
Apr 25, 2024149.22149.22146.62148.37146.08542,100
Apr 24, 2024148.73149.90147.76149.90147.58381,400
Apr 23, 2024148.70150.73148.70149.36147.05348,900
Apr 22, 2024150.43151.07148.36149.68147.37424,300
Apr 19, 2024149.08150.96148.02150.76148.43484,600
Apr 18, 2024152.37152.37148.21148.94146.64494,700
Apr 17, 2024151.39152.33148.08148.59146.29474,400
Apr 16, 2024152.04152.04148.36150.17147.85450,300
Apr 15, 2024154.61154.94151.85153.27150.90487,000
Apr 12, 2024154.86155.47152.91153.46151.09346,000
Apr 11, 2024157.70157.86155.15155.51153.11392,600
Apr 10, 2024158.96161.13155.46157.49155.06518,500
Apr 9, 2024159.48162.64157.97162.06159.55530,500
Apr 8, 2024158.92160.08156.87158.15155.71403,600
Apr 5, 2024156.79160.94156.29160.47157.99541,900
Apr 4, 2024159.02160.00157.02157.14154.71538,900
Apr 3, 2024155.87158.18154.65157.04154.61448,300
Apr 2, 2024153.82154.16151.81153.48151.11545,600

Related Tickers

KWR Quaker Chemical Corporation
123.67
+0.05%
 
CBT Cabot Corporation
84.00
+1.03%
 
AXTA Axalta Coating Systems Ltd.
33.38
+0.63%
 
EMN Eastman Chemical Company
88.08
-0.03%
 
ESI Element Solutions Inc
22.57
-0.18%
 
SXT Sensient Technologies Corporation
74.98
+0.74%
 
RPM RPM International Inc.
116.45
+0.67%
 
OEC Orion S.A.
12.65
-2.17%
 
FUL H.B. Fuller Company
57.18
+1.89%
 
AVNT Avient Corporation
36.88
-0.75%