Canada markets close in 1 hour 14 minutes

Westlake Corporation (WLK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
159.44-0.79 (-0.49%)
As of 02:44PM EDT. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 2024159.75160.63158.65159.44159.44204,787
May 20, 2024157.25161.25157.25160.23160.23560,900
May 20, 20240.5 Dividend
May 17, 2024156.17157.96155.56157.83157.33300,700
May 16, 2024155.93157.26155.03155.06154.57334,300
May 15, 2024158.26158.29155.46156.18155.69468,200
May 14, 2024156.91157.76156.04157.19156.69299,400
May 13, 2024158.74159.35156.16156.27155.77260,800
May 10, 2024157.65158.50156.78158.15157.65251,400
May 09, 2024155.34158.58155.25157.31156.81429,000
May 08, 2024155.93158.02154.83154.94154.45602,600
May 07, 2024154.43158.10154.38156.45155.95622,200
May 06, 2024153.79154.43152.07153.30152.81420,300
May 03, 2024151.13153.52151.07152.25151.77471,800
May 02, 2024150.36150.96146.31149.51149.04372,000
May 01, 2024150.06155.85144.27149.18148.71933,900
Apr 30, 2024149.57150.67147.20147.36146.89496,500
Apr 29, 2024151.09151.16149.60151.00150.52388,000
Apr 26, 2024149.37151.09149.37149.55149.08356,500
Apr 25, 2024149.22149.22146.62148.37147.90542,100
Apr 24, 2024148.73149.90147.76149.90149.43381,400
Apr 23, 2024148.70150.73148.70149.36148.89348,900
Apr 22, 2024150.43151.07148.36149.68149.21424,300
Apr 19, 2024149.08150.96148.02150.76150.28484,600
Apr 18, 2024152.37152.37148.21148.94148.47494,700
Apr 17, 2024151.39152.33148.08148.59148.12474,400
Apr 16, 2024152.04152.04148.36150.17149.69450,300
Apr 15, 2024154.61154.94151.85153.27152.78487,000
Apr 12, 2024154.86155.47152.91153.46152.97346,000
Apr 11, 2024157.70157.86155.15155.51155.02392,600
Apr 10, 2024158.96161.13155.46157.49156.99518,500
Apr 09, 2024159.48162.64157.97162.06161.55530,500
Apr 08, 2024158.92160.08156.87158.15157.65403,600
Apr 05, 2024156.79160.94156.29160.47159.96541,900
Apr 04, 2024159.02160.00157.02157.14156.64538,900
Apr 03, 2024155.87158.18154.65157.04156.54448,300
Apr 02, 2024153.82154.16151.81153.48152.99545,600
Apr 01, 2024152.91154.46151.25154.26153.77363,800
Mar 28, 2024152.59153.14151.67152.80152.32454,000
Mar 27, 2024151.00152.49150.77152.35151.87257,200
Mar 26, 2024150.67151.00148.96150.15149.67358,700
Mar 25, 2024150.30151.49149.71149.99149.51487,200
Mar 22, 2024150.67150.88149.08150.32149.84225,200
Mar 21, 2024151.47151.60149.93150.40149.92223,100
Mar 20, 2024144.73151.21144.73150.42149.94408,100
Mar 19, 2024143.68146.16142.84145.93145.47278,500
Mar 18, 2024148.14148.14143.63143.74143.28394,400
Mar 15, 2024141.68147.81141.68146.79146.321,238,600
Mar 14, 2024143.81143.89141.37142.51142.06347,700
Mar 13, 2024142.20144.50142.13144.17143.71356,300
Mar 12, 2024142.28142.28140.45141.42140.97325,400
Mar 11, 2024141.33141.98139.70141.80141.35367,600
Mar 08, 2024143.46143.46141.29141.68141.23376,000
Mar 07, 2024142.00143.75141.05142.60142.15413,700
Mar 06, 2024141.76141.76139.69141.17140.72296,200
Mar 05, 2024138.97141.57138.97139.96139.52288,800
Mar 04, 2024137.61141.38136.36140.09139.65415,600
Mar 01, 2024138.60139.38136.60137.38136.94260,900
Feb 29, 2024136.39138.80135.55138.71138.27482,300
Feb 28, 2024135.82138.04135.18135.89135.46240,500
Feb 27, 2024137.74138.04136.63136.80136.37259,900
Feb 27, 20240.5 Dividend
Feb 26, 2024135.97138.62135.01137.42136.49416,600
Feb 23, 2024141.29141.46136.16136.79135.86503,500
Feb 22, 2024136.34140.68134.70140.58139.62396,100
Feb 21, 2024133.62136.33132.22135.48134.56853,500
Feb 20, 2024126.29140.34118.64132.81131.911,853,400
Feb 16, 2024143.85145.98142.99144.15143.17559,100
Feb 15, 2024141.82144.46140.32144.25143.27402,700
Feb 14, 2024141.00142.17139.69141.19140.23364,600
Feb 13, 2024140.94140.94137.63139.73138.78306,500
Feb 12, 2024142.29144.82142.10143.94142.96263,500
Feb 09, 2024142.51143.51141.03142.12141.15269,600
Feb 08, 2024141.23143.45140.03142.80141.83311,900
Feb 07, 2024139.79141.64139.03140.95139.99279,400
Feb 06, 2024138.65140.66137.98139.36138.41198,300
Feb 05, 2024136.11139.25134.93138.21137.27278,600
Feb 02, 2024137.80139.16136.12138.54137.60237,400
Feb 01, 2024139.13140.12137.75139.83138.88223,700
Jan 31, 2024141.92142.00138.32138.35137.41296,800
Jan 30, 2024140.32142.11140.08141.66140.70205,000
Jan 29, 2024141.35141.35139.42141.18140.22185,000
Jan 26, 2024140.50141.47138.70141.19140.23442,200
Jan 25, 2024138.78139.79137.66138.38137.44475,900
Jan 24, 2024140.23141.91135.91136.64135.71499,100
Jan 23, 2024140.89142.62139.98140.47139.52317,800
Jan 22, 2024138.44139.84138.19139.74138.79355,800
Jan 19, 2024136.98138.54135.78138.48137.54358,200
Jan 18, 2024134.80136.78133.62136.27135.34352,500
Jan 17, 2024132.51133.88132.51133.51132.60211,200
Jan 16, 2024133.14135.26132.20135.02134.10347,900
Jan 12, 2024136.97137.28134.03134.61133.70206,000
Jan 11, 2024135.37135.94133.70135.04134.12286,800
Jan 10, 2024134.28135.44133.59135.42134.50191,700
Jan 09, 2024136.75137.43134.73135.07134.15249,200
Jan 08, 2024137.87138.26137.01138.07137.13201,600
Jan 05, 2024135.91139.17135.76138.30137.36194,800
Jan 04, 2024138.39139.56136.48136.79135.86295,900
Jan 03, 2024138.96139.91137.01138.23137.29259,200
Jan 02, 2024140.33141.37139.79140.75139.79190,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...