Dark

WLK
Westlake Corporation
stock NYSE

At Close

Jul 30, 2025 3:59:53 PM EDT

79.61USD-6.484%(-5.52)1,640,562

79.58Bid 79.64Ask 0.06Spread

Pre-market

Jul 30, 2025 8:01:30 AM EDT

83.43USD-1.997%(-1.70)135

After-hours

Jul 30, 2025 4:00:30 PM EDT

79.65USD+0.050%(+0.04)1,180

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-30	84.1200	84.1200	78.9900	79.6100	-6.484%	1,640,562	0.000%
2025-07-29	86.0100	86.2600	84.2250	85.1300	-0.792%	1,725,930	-6.484%
2025-07-28	85.0500	86.4300	83.6150	85.8100	+0.058%	1,338,842	-7.225%
2025-07-25	82.6500	86.1100	82.0550	85.7600	+4.318%	1,431,780	-7.171%
2025-07-24	84.6900	85.4100	81.1200	82.2100	-5.841%	2,067,065	-3.163%
2025-07-23	87.6900	88.5100	86.1750	87.3100	+1.902%	757,440	-8.819%
2025-07-22	82.8600	86.1700	82.6000	85.6800	+4.475%	1,005,735	-7.085%
2025-07-21	82.3200	83.2500	81.4700	82.0100	+0.700%	698,249	-2.926%
2025-07-18	84.2900	84.2900	80.9550	81.4400	-2.385%	863,482	-2.247%
2025-07-17	82.0500	83.9900	81.1600	83.4300	+2.683%	789,046	-4.579%
2025-07-16	81.8900	82.2100	79.9200	81.2500	-0.587%	816,862	-2.018%
2025-07-15	84.8800	85.0000	81.6500	81.7300	-1.920%	615,906	-2.594%
2025-07-14	84.3800	85.0800	82.9000	83.3300	-2.378%	747,538	-4.464%
2025-07-11	84.9200	85.7800	83.7101	85.3600	-1.295%	617,123	-6.736%
2025-07-10	85.2800	88.4200	85.1175	86.4800	+1.158%	1,059,270	-7.944%
2025-07-09	83.9200	85.8399	83.4000	85.4900	+2.913%	1,747,770	-6.878%
2025-07-08	79.3800	83.9300	79.3100	83.0700	+5.526%	1,137,588	-4.165%
2025-07-07	80.1800	81.2400	77.7000	78.7200	-2.947%	1,066,236	+1.131%
2025-07-03	82.3300	82.5700	80.7000	81.1100	-0.904%	707,560	-1.849%
2025-07-02	80.7000	82.4800	80.0450	81.8500	+1.702%	1,181,267	-2.737%
2025-07-01	75.5400	81.9800	75.3900	80.4800	+5.992%	1,977,440	-1.081%
2025-06-30	76.0000	76.2200	74.8100	75.9300	-0.276%	1,211,899	+4.847%
2025-06-27	76.7900	77.7000	75.7800	76.1400	+0.053%	1,418,264	+4.557%
2025-06-26	75.2600	76.1700	74.5400	76.1000	+1.589%	894,399	+4.612%
2025-06-25	75.0000	75.5650	74.0700	74.9100	-1.148%	1,145,790	+6.274%
2025-06-24	74.0500	76.7100	73.7240	75.7800	+3.018%	1,353,764	+5.054%
2025-06-23	71.8300	73.6500	71.0300	73.5600	+2.124%	1,685,129	+8.225%
2025-06-20	71.4600	72.7100	70.1300	72.0300	+1.194%	1,913,057	+10.523%
2025-06-18	72.7900	73.6300	71.0500	71.1800	-2.813%	1,006,062	+11.843%
2025-06-17	75.9300	76.4575	73.2200	73.2400	-4.161%	907,958	+8.697%
2025-06-16	77.8500	78.0500	75.5000	76.4200	-1.138%	1,055,823	+4.174%
2025-06-13	77.6400	79.2200	76.6650	77.3000	-1.679%	1,329,091	+2.988%
2025-06-12	78.6400	79.9300	78.1300	78.6200	-1.958%	1,750,877	+1.259%
2025-06-11	80.2800	81.5400	79.8700	80.1900	+0.476%	3,143,643	-0.723%
2025-06-10	76.9400	79.8700	76.2700	79.8100	+5.082%	1,714,164	-0.251%
2025-06-09	74.4300	76.3300	74.1700	75.9500	+3.249%	1,388,175	+4.819%
2025-06-06	73.0000	73.5600	72.4750	73.5600	+2.181%	1,115,665	+8.225%
2025-06-05	72.5400	72.5500	71.1750	71.9900	-0.166%	1,058,119	+10.585%
2025-06-04	71.6000	72.4650	71.4000	72.1100	+0.853%	1,092,528	+10.401%
2025-06-03	69.7900	72.3600	68.5500	71.5000	+2.392%	1,175,000	+11.343%
2025-06-02	71.0500	71.0500	68.6650	69.8300	-1.689%	1,618,517	+14.005%
2025-05-30	70.6400	71.3300	69.4700	71.0300	-0.699%	3,678,479	+12.079%
2025-05-29	71.6400	71.8966	70.6900	71.5300	+1.375%	1,359,255	+11.296%
2025-05-28	72.8400	73.0250	70.5400	70.5600	-2.944%	955,715	+12.826%
2025-05-27	72.7300	73.0150	71.7700	72.7000	+1.636%	1,358,697	+9.505%
2025-05-23	70.2800	72.0800	70.2800	71.5300	-1.120%	979,929	+11.296%
2025-05-22	73.1200	73.4550	71.7600	72.3400	-1.792%	1,284,868	+10.050%
2025-05-21	75.7100	75.9500	73.6300	73.6600	-3.333%	1,331,979	+8.078%
2025-05-20	78.5000	78.9400	76.1700	76.2000	-4.679%	1,858,917	+4.475%
2025-05-19	80.4300	80.4300	78.1600	79.9400	-2.572%	2,365,331	-0.413%
2025-05-16	82.7900	83.9600	81.2550	82.0500	-0.870%	1,569,623	-2.974%
2025-05-15	81.0900	83.4100	80.0000	82.7700	+0.242%	1,249,397	-3.818%
2025-05-14	85.6800	85.7250	82.1800	82.5700	-4.576%	1,420,703	-3.585%
2025-05-13	85.9800	87.3085	85.3300	86.5300	+1.016%	1,037,726	-7.997%
2025-05-12	84.3350	87.3200	83.1600	85.6600	+7.075%	1,220,212	-7.063%
2025-05-09	81.0500	81.9000	79.4750	80.0000	-0.547%	867,336	-0.488%
2025-05-08	79.1100	81.5500	78.5550	80.4400	+3.128%	958,170	-1.032%
2025-05-07	78.7300	79.0200	76.9700	78.0000	-1.053%	1,513,634	+2.064%
2025-05-06	77.7000	79.2100	77.2300	78.8300	+0.780%	1,677,505	+0.989%
2025-05-05	79.2100	81.2400	78.1801	78.2200	-2.041%	1,848,769	+1.777%
2025-05-02	79.4800	84.5000	78.5100	79.8500	-13.460%	2,723,125	-0.301%
2025-05-01	92.8100	94.1800	91.5100	92.2700	-0.173%	869,879	-13.721%
2025-04-30	91.8300	92.5500	89.9600	92.4300	-1.017%	691,622	-13.870%
2025-04-29	92.3300	93.7500	91.7600	93.3800	+0.344%	428,128	-14.746%
2025-04-28	93.3900	94.2100	91.9850	93.0600	-0.353%	668,670	-14.453%
2025-04-25	93.0400	93.8384	91.7100	93.3900	-1.435%	600,083	-14.755%
2025-04-24	93.1500	95.6100	91.6500	94.7500	+2.477%	582,357	-15.979%
2025-04-23	96.1100	98.5000	91.8450	92.4600	-0.996%	622,167	-13.898%
2025-04-22	92.1000	93.7700	91.2234	93.3900	+2.920%	428,824	-14.755%
2025-04-21	90.9000	92.1100	89.6000	90.7400	-1.208%	389,096	-12.266%
2025-04-17	91.0800	92.8400	91.0000	91.8500	+1.694%	605,523	-13.326%
2025-04-16	90.2300	91.6700	88.7800	90.3200	+0.300%	562,381	-11.858%
2025-04-15	89.8400	91.1000	89.3900	90.0500	-0.067%	568,360	-11.594%
2025-04-14	91.3500	91.8650	88.5200	90.1100	+0.412%	514,983	-11.652%
2025-04-11	86.5800	90.0350	85.3900	89.7400	+3.173%	655,626	-11.288%
2025-04-10	91.6100	92.2300	85.0450	86.9800	-7.202%	909,810	-8.473%
2025-04-09	82.7400	94.5300	82.5900	93.7300	+12.819%	1,568,764	-15.065%
2025-04-08	90.0300	90.5800	81.4050	83.0800	-3.642%	1,150,696	-4.177%
2025-04-07	85.4100	92.7300	82.3300	86.2200	-2.532%	1,478,664	-7.666%
2025-04-04	90.7000	91.0950	85.3100	88.4600	-6.133%	1,258,248	-10.005%
2025-04-03	97.6800	98.2150	93.9725	94.2400	-7.617%	1,118,222	-15.524%
2025-04-02	98.5300	102.1200	98.5300	102.0100	+2.030%	503,677	-21.959%
2025-04-01	99.5400	100.7100	98.4700	99.9800	-0.050%	467,319	-20.374%
2025-03-31	98.0800	100.9100	97.3650	100.0300	+0.918%	678,067	-20.414%
2025-03-28	102.3900	102.7950	98.5100	99.1200	-3.692%	857,228	-19.683%
2025-03-27	100.9200	103.1900	100.3725	102.9200	+1.309%	673,820	-22.649%
2025-03-26	100.7500	102.1800	100.0700	101.5900	+0.904%	663,933	-21.636%
2025-03-25	103.0600	103.1450	100.1950	100.6800	-1.919%	996,219	-20.928%
2025-03-24	101.9600	103.5700	101.2500	102.6500	+1.744%	912,769	-22.445%
2025-03-21	99.7800	101.0800	99.1800	100.8900	-0.385%	2,021,664	-21.092%
2025-03-20	100.7000	102.1750	99.3700	101.2800	-0.667%	1,328,520	-21.396%
2025-03-19	105.8900	105.8900	100.1000	101.9600	-3.684%	1,446,904	-21.920%
2025-03-18	108.1500	108.1500	105.7050	105.8600	-1.699%	654,531	-24.797%
2025-03-17	107.2300	108.8400	106.7800	107.6900	+0.382%	910,887	-26.075%
2025-03-14	107.4500	107.9100	105.8900	107.2800	+1.476%	577,656	-25.792%
2025-03-13	106.7000	109.7400	104.7700	105.7200	-1.159%	498,443	-24.697%
2025-03-12	109.0000	110.8500	106.7176	106.9600	-1.537%	821,445	-25.570%
2025-03-11	110.8300	111.4500	106.6900	108.6300	-1.648%	959,827	-26.715%
2025-03-10	111.2500	113.5100	110.3800	110.4500	-1.278%	634,558	-27.922%
2025-03-07	110.0900	112.1300	108.7600	111.8800	+1.020%	707,592	-28.843%
2025-03-06	110.4700	111.4600	109.4100	110.7500	-0.225%	521,809	-28.117%
2025-03-05	108.6200	111.2750	108.0690	111.0000	+3.729%	625,896	-28.279%
2025-03-04	107.2600	108.1900	105.0600	107.0100	-1.564%	653,849	-25.605%
2025-03-03	113.8600	114.7500	108.1100	108.7100	-3.197%	657,872	-26.768%
2025-02-28	110.7100	112.4700	109.9000	112.3000	+1.693%	575,037	-29.110%
2025-02-27	111.7900	112.8300	110.3100	110.4300	-1.683%	677,592	-27.909%
2025-02-26	112.3300	113.7700	111.0800	112.3200	+0.205%	643,522	-29.122%
2025-02-25	110.9500	114.0600	110.4750	112.0900	+2.337%	729,930	-28.977%
2025-02-24	106.5000	111.1100	104.7400	109.5300	-0.164%	1,481,266	-27.317%
2025-02-21	109.9600	111.2900	109.0100	109.7100	-1.517%	719,725	-27.436%
2025-02-20	113.4600	114.0900	110.7300	111.4000	-1.928%	711,454	-28.537%
2025-02-19	111.3100	113.8200	111.3100	113.5900	-2.790%	724,692	-29.915%
2025-02-18	115.2900	118.2300	115.2900	116.8500	+1.371%	706,312	-31.870%
2025-02-14	113.7700	117.7100	113.7700	115.2700	+2.389%	909,619	-30.936%
2025-02-13	111.3300	112.7900	110.3900	112.5800	+1.360%	424,732	-29.286%
2025-02-12	111.2300	112.1000	110.3100	111.0700	-1.289%	609,024	-28.324%
2025-02-11	110.9500	113.0850	110.7500	112.5200	+1.351%	831,292	-29.248%
2025-02-10	112.5900	112.5900	110.5900	111.0200	-0.457%	341,334	-28.292%
2025-02-07	113.0800	113.0800	111.0550	111.5300	-1.266%	256,284	-28.620%
2025-02-06	110.3900	114.2200	110.0154	112.9600	+2.944%	503,137	-29.524%
2025-02-05	110.7100	111.1100	109.4100	109.7300	-1.349%	378,307	-27.449%
2025-02-04	109.3200	111.6600	109.2400	111.2300	+0.597%	583,227	-28.428%
2025-02-03	111.6000	112.4958	108.5600	110.5700	-3.238%	593,466	-28.000%
2025-01-31	115.1400	115.9800	113.2850	114.2700	-1.355%	1,168,026	-30.332%
2025-01-30	117.0000	117.8900	113.5400	115.8400	-1.059%	591,025	-31.276%
2025-01-29	116.2800	118.6300	116.0300	117.0800	+0.154%	377,229	-32.004%
2025-01-28	119.8500	119.8600	116.8800	116.9000	-0.570%	572,349	-31.899%
2025-01-27	118.2500	118.6900	115.8100	117.5700	-0.076%	544,347	-32.287%
2025-01-24	118.4100	119.3200	117.3930	117.6600	-0.507%	427,293	-32.339%
2025-01-23	117.4100	118.4100	116.3900	118.2600	+0.442%	445,737	-32.682%
2025-01-22	118.9600	118.9600	117.6900	117.7400	-1.192%	219,332	-32.385%
2025-01-21	118.8400	119.5400	118.3000	119.1600	+1.017%	366,811	-33.191%
2025-01-17	118.8200	118.8900	117.3200	117.9600	+0.221%	347,150	-32.511%
2025-01-16	116.1500	117.9200	116.1500	117.7000	+0.900%	419,541	-32.362%
2025-01-15	117.5000	118.3400	116.1400	116.6500	+1.461%	516,337	-31.753%
2025-01-14	114.0600	115.1800	113.6100	114.9700	+1.376%	302,769	-30.756%
2025-01-13	109.8600	113.4800	109.0200	113.4100	+3.063%	660,106	-29.803%
2025-01-10	110.8100	111.7400	109.3400	110.0400	-0.452%	864,829	-27.654%
2025-01-08	111.1600	111.2500	108.9500	110.5400	-1.021%	521,362	-27.981%
2025-01-07	113.0500	114.0600	110.9600	111.6800	-1.681%	622,044	-28.716%
2025-01-06	114.3100	114.6450	112.9400	113.5900	+1.438%	620,931	-29.915%
2025-01-03	112.3200	112.6300	110.7600	111.9800	-0.134%	436,236	-28.907%
2025-01-02	114.9200	115.9300	111.7050	112.1300	-2.198%	432,418	-29.002%
2024-12-31	113.6200	115.3900	113.6200	114.6500	+1.058%	393,024	-30.563%
2024-12-30	113.9500	114.2100	112.6900	113.4500	-0.726%	417,036	-29.828%
2024-12-27	114.9000	116.1650	114.0300	114.2800	-0.790%	304,320	-30.338%
2024-12-26	114.6000	115.3450	114.4800	115.1900	+0.209%	322,082	-30.888%
2024-12-24	114.4500	115.3100	113.9800	114.9500	+0.481%	168,888	-30.744%
2024-12-23	113.0600	114.7300	113.0000	114.4000	+1.033%	390,047	-30.411%
2024-12-20	113.2000	114.7592	112.6300	113.2300	-0.071%	961,990	-29.692%
2024-12-19	115.4100	116.9600	113.2700	113.3100	-1.930%	725,627	-29.741%
2024-12-18	118.3700	120.2400	114.9975	115.5400	-1.702%	918,856	-31.097%
2024-12-17	116.6600	119.3250	116.6600	117.5400	-0.178%	741,280	-32.270%
2024-12-16	118.4700	119.2600	117.1100	117.7500	-1.431%	723,391	-32.391%
2024-12-13	119.4100	120.1300	118.5000	119.4600	-0.541%	545,783	-33.358%
2024-12-12	120.3800	122.7000	120.0600	120.1100	-0.530%	463,014	-33.719%
2024-12-11	122.3400	122.5700	120.5649	120.7500	-1.275%	689,129	-34.070%
2024-12-10	125.0500	125.0500	121.5300	122.3100	-2.813%	857,246	-34.911%
2024-12-09	126.8800	128.8500	125.6200	125.8500	+1.214%	585,225	-36.742%
2024-12-06	124.4200	124.8800	123.4350	124.3400	+0.648%	635,834	-35.974%
2024-12-05	125.9300	126.1000	123.4700	123.5400	-1.812%	482,680	-35.559%
2024-12-04	126.4200	126.6150	124.1200	125.8200	-0.663%	880,190	-36.727%
2024-12-03	129.2500	129.2700	126.5300	126.6600	-1.570%	522,826	-37.147%
2024-12-02	128.6700	129.2300	127.0000	128.6800	+0.218%	891,840	-38.133%
2024-11-29	128.9200	129.4349	128.0700	128.4000	-0.117%	292,216	-37.998%
2024-11-27	128.6500	129.8600	127.8800	128.5500	+0.281%	301,535	-38.071%
2024-11-26	130.7100	131.1950	127.9200	128.1900	-2.835%	527,296	-37.897%
2024-11-25	131.7500	133.5100	131.2100	131.9300	+1.135%	635,518	-39.657%
2024-11-22	129.2200	131.0100	129.1250	130.4500	+0.999%	395,460	-38.973%
2024-11-21	128.1800	129.4300	126.8600	129.1600	+0.977%	377,632	-38.363%
2024-11-20	126.6200	128.0600	126.1100	127.9100	+0.756%	332,337	-37.761%
2024-11-19	126.0900	127.3300	125.2800	126.9500	-0.071%	356,449	-37.290%
2024-11-18	127.2000	128.3300	126.7600	127.0400	+0.300%	430,701	-37.335%
2024-11-15	127.1000	128.0200	126.3400	126.6600	-0.024%	386,521	-37.147%
2024-11-14	128.7400	128.7400	125.2950	126.6900	-1.224%	439,459	-37.162%
2024-11-13	127.5800	128.9200	126.9900	128.2600	+0.399%	522,976	-37.931%
2024-11-12	129.1700	129.6405	127.1700	127.7500	-1.897%	420,671	-37.683%
2024-11-11	132.5400	132.7900	129.5400	130.2200	-1.460%	552,343	-38.865%
2024-11-08	134.3300	134.5000	131.3000	132.1500	-3.080%	948,666	-39.758%
2024-11-07	137.5800	137.9500	135.1700	136.3500	-0.598%	679,416	-41.613%
2024-11-06	136.6100	139.5900	135.5300	137.1700	+3.485%	1,288,338	-41.963%
2024-11-05	125.4100	134.5200	125.4100	132.5500	+0.814%	922,863	-39.940%
2024-11-04	132.2300	134.3800	130.7950	131.4800	-0.499%	883,864	-39.451%
2024-11-01	131.7500	133.6600	131.5100	132.1400	+0.152%	446,429	-39.753%
2024-10-31	132.7700	134.3500	131.8300	131.9400	-0.991%	476,011	-39.662%
2024-10-30	131.4600	134.5500	131.0700	133.2600	+0.985%	349,261	-40.260%
2024-10-29	133.1100	133.2000	131.3200	131.9600	-1.419%	436,334	-39.671%
2024-10-28	132.9900	134.1400	132.2600	133.8600	+0.851%	330,437	-40.527%
2024-10-25	134.9300	135.1600	132.4600	132.7300	-1.528%	413,558	-40.021%
2024-10-24	136.5300	137.5400	133.8100	134.7900	-0.875%	363,924	-40.938%
2024-10-23	136.2100	137.4200	134.9100	135.9800	-0.766%	328,484	-41.455%
2024-10-22	135.8300	137.1200	134.9150	137.0300	+0.388%	389,652	-41.903%
2024-10-21	139.2100	139.2400	135.9200	136.5000	-2.038%	304,915	-41.678%
2024-10-18	140.7600	140.7900	138.5900	139.3400	-0.599%	365,557	-42.866%
2024-10-17	142.3100	142.3100	139.3900	140.1800	-1.372%	569,041	-43.209%
2024-10-16	142.7400	143.9350	141.8800	142.1300	+0.233%	414,470	-43.988%
2024-10-15	143.1000	144.5700	141.7150	141.8000	-1.630%	317,673	-43.858%
2024-10-14	143.3000	144.3300	143.0600	144.1500	-0.035%	375,517	-44.773%
2024-10-11	143.0100	144.9500	142.5201	144.2000	+0.411%	217,907	-44.792%
2024-10-10	143.1000	144.6100	142.7250	143.6100	-0.319%	365,193	-44.565%
2024-10-09	142.1600	144.2100	141.8200	144.0700	+1.351%	345,420	-44.742%
2024-10-08	143.8100	144.6550	141.8200	142.1500	-2.316%	403,000	-43.996%
2024-10-07	145.9700	146.7700	145.1400	145.5200	-1.543%	360,711	-45.293%
2024-10-04	148.5400	149.3350	146.1300	147.8000	+0.846%	488,160	-46.137%
2024-10-03	146.3700	148.4300	144.9500	146.5600	-0.556%	441,020	-45.681%
2024-10-02	149.1500	150.1650	147.3100	147.3800	-1.173%	357,966	-45.983%
2024-10-01	150.2300	150.8500	147.9200	149.1300	-0.772%	539,585	-46.617%
2024-09-30	150.6200	151.2300	148.1600	150.2900	+0.133%	559,223	-47.029%
2024-09-27	151.3200	151.5600	148.9200	150.0900	+0.033%	335,689	-46.958%
2024-09-26	147.3200	150.6600	146.2700	150.0400	+3.220%	474,040	-46.941%
2024-09-25	148.3000	148.3000	144.9400	145.3600	-1.737%	266,308	-45.233%
2024-09-24	146.5100	148.4100	146.3500	147.9300	+1.880%	291,332	-46.184%
2024-09-23	144.8800	146.3600	143.3500	145.2000	+0.638%	397,172	-45.172%
2024-09-20	144.6200	145.1300	141.2900	144.2800	-1.178%	956,996	-44.823%
2024-09-19	146.0500	147.4900	145.0300	146.0000	+2.027%	666,765	-45.473%
2024-09-18	143.8400	145.5800	141.7800	143.1000	-0.007%	586,144	-44.368%
2024-09-17	141.8000	144.5200	141.8000	143.1100	+1.353%	582,712	-44.371%
2024-09-16	139.6400	141.8600	139.4550	141.2000	+1.634%	465,790	-43.619%
2024-09-13	138.7600	140.7400	138.6850	138.9300	+1.187%	339,060	-42.698%
2024-09-12	136.2800	137.6800	134.8000	137.3000	+1.082%	431,046	-42.017%
2024-09-11	135.0900	135.8750	132.8000	135.8300	+0.332%	557,633	-41.390%
2024-09-10	137.6800	137.9600	135.0300	135.3800	-1.549%	512,310	-41.195%
2024-09-09	134.9900	138.8200	134.3771	137.5100	+1.852%	599,122	-42.106%
2024-09-06	136.5400	138.1450	134.3350	135.0100	-1.048%	607,372	-41.034%
2024-09-05	138.1000	138.4400	135.5250	136.4400	-0.814%	557,020	-41.652%
2024-09-04	139.3900	140.3600	137.4250	137.5600	-1.355%	436,035	-42.127%
2024-09-03	143.5300	144.5400	138.7300	139.4500	-4.119%	477,126	-42.911%
2024-08-30	145.7000	146.5900	143.6200	145.4400	+0.283%	405,012	-45.263%
2024-08-29	144.8600	146.3900	143.3600	145.0300	+0.576%	382,032	-45.108%
2024-08-28	144.1600	145.2300	142.5400	144.2000	-0.825%	547,096	-44.792%
2024-08-27	150.0200	150.0200	143.6000	145.4000	-3.421%	735,608	-45.248%
2024-08-26	152.3400	153.3400	150.4800	150.5500	-0.278%	283,732	-47.121%
2024-08-23	147.2000	151.4100	146.0900	150.9700	+4.420%	471,850	-47.268%
2024-08-22	145.6800	145.8100	144.1100	144.5800	-0.666%	142,488	-44.937%
2024-08-21	144.9800	146.1150	144.4500	145.5500	+1.309%	188,037	-45.304%
2024-08-20	145.9300	146.4950	143.4400	143.6700	-2.292%	374,670	-44.588%
2024-08-19	147.0200	147.7600	145.5200	147.0400	+0.218%	415,580	-45.858%
2024-08-16	146.6000	147.1100	145.3100	146.7200	-0.252%	396,959	-45.740%
2024-08-15	147.4700	149.5700	145.4400	147.0900	+1.666%	269,647	-45.877%
2024-08-14	145.4400	145.4400	143.2600	144.6800	-0.310%	216,442	-44.975%
2024-08-13	143.5000	145.5900	142.9200	145.1300	+1.760%	247,218	-45.146%
2024-08-12	146.2000	146.2600	142.2200	142.6200	-2.308%	355,822	-44.180%
2024-08-09	147.1900	147.3500	145.3100	145.9900	-0.572%	308,810	-45.469%
2024-08-08	145.7100	146.9300	144.0700	146.8300	+2.342%	456,954	-45.781%
2024-08-07	148.1600	150.3000	143.1600	143.4700	-0.375%	593,039	-44.511%
2024-08-06	135.3400	147.4800	135.3400	144.0100	+7.873%	943,674	-44.719%
2024-08-05	132.0900	134.8500	129.9800	133.5000	-2.597%	530,912	-40.367%
2024-08-02	140.5700	140.5700	136.6300	137.0600	-4.780%	554,193	-41.916%
2024-08-01	147.7100	149.2850	143.1300	143.9400	-2.651%	358,780	-44.692%
2024-07-31	147.2700	149.7600	146.5000	147.8600	+1.538%	474,608	-46.159%
2024-07-30	143.6600	146.4400	143.5550	145.6200	+1.280%	360,135	-45.330%
2024-07-29	143.7900	143.8400	141.9400	143.7800	+0.524%	295,039	-44.631%
2024-07-26	140.8900	143.9400	140.6000	143.0300	+0.224%	684,450	-44.340%
2024-07-25	140.4600	144.2200	139.4200	142.7100	+1.026%	370,394	-44.216%
2024-07-24	144.9300	146.3600	141.1900	141.2600	-2.586%	384,959	-43.643%
2024-07-23	145.1900	145.5900	143.6800	145.0100	-0.261%	304,315	-45.100%
2024-07-22	146.3100	146.5500	143.7700	145.3900	-0.165%	328,235	-45.244%
2024-07-19	147.2200	147.2200	144.5000	145.6300	-1.641%	438,777	-45.334%
2024-07-18	149.4900	151.8600	148.0000	148.0600	-1.503%	390,201	-46.231%
2024-07-17	149.2400	151.3800	148.2300	150.3200	+0.629%	463,651	-47.040%
2024-07-16	147.1200	150.2100	146.4700	149.3800	+2.063%	339,260	-46.706%
2024-07-15	147.6000	149.4900	144.6100	146.3600	-0.198%	555,080	-45.607%
2024-07-12	146.5200	148.3100	145.2100	146.6500	+0.363%	584,617	-45.714%
2024-07-11	143.3700	148.2800	143.3700	146.1200	+3.375%	631,994	-45.517%
2024-07-10	141.2200	142.2500	139.3800	141.3500	+0.820%	416,470	-43.679%
2024-07-09	142.0600	142.6500	140.1500	140.2000	-1.711%	323,837	-43.217%
2024-07-08	142.8700	144.1800	142.5100	142.6400	+0.451%	291,470	-44.188%
2024-07-05	143.3000	144.1800	140.7600	142.0000	-1.464%	349,140	-43.937%
2024-07-03	142.9900	145.1200	142.8100	144.1100	+0.953%	250,097	-44.757%
2024-07-02	143.2800	144.1700	141.7300	142.7500	-0.398%	502,233	-44.231%
2024-07-01	145.3700	147.1150	142.6032	143.3200	-1.036%	391,981	-44.453%
2024-06-28	146.2900	147.7200	144.0600	144.8200	-0.808%	601,554	-45.028%
2024-06-27	147.8600	147.8600	145.0200	146.0000	-0.409%	624,678	-45.473%
2024-06-26	145.4300	147.0200	143.5900	146.6000	+0.150%	519,559	-45.696%
2024-06-25	149.0500	149.5150	145.6400	146.3800	-2.712%	654,693	-45.614%
2024-06-24	149.0600	150.9800	148.1400	150.4600	+1.683%	600,874	-47.089%
2024-06-21	149.9800	150.8300	147.1400	147.9700	-1.426%	2,351,036	-46.199%
2024-06-20	150.8200	151.8100	149.9200	150.1100	-0.616%	561,356	-46.966%
2024-06-18	150.7000	152.1300	148.8700	151.0400	+0.446%	497,203	-47.292%
2024-06-17	149.7400	151.7200	146.8700	150.3700	+0.360%	571,115	-47.057%
2024-06-14	151.7900	151.7900	148.4250	149.8300	-2.213%	298,804	-46.866%
2024-06-13	151.0800	153.4900	148.1900	153.2200	+0.236%	575,470	-48.042%
2024-06-12	155.3300	156.6400	151.8850	152.8600	+0.519%	571,320	-47.920%
2024-06-11	149.6700	152.5600	148.4300	152.0700	+1.184%	568,197	-47.649%
2024-06-10	152.3400	152.3400	150.2100	150.2900	-1.778%	483,070	-47.029%
2024-06-07	153.0300	153.9300	151.9600	153.0100	-0.823%	399,591	-47.971%
2024-06-06	156.4700	156.9450	152.3200	154.2800	-1.425%	378,417	-48.399%
2024-06-05	154.3600	156.8100	153.6200	156.5100	+1.478%	304,802	-49.134%
2024-06-04	155.4300	155.9200	154.2100	154.2300	-1.545%	378,985	-48.382%
2024-06-03	160.9600	160.9600	155.0300	156.6500	-2.435%	305,215	-49.180%
2024-05-31	159.6100	161.2400	158.0250	160.5600	+0.677%	339,369	-50.417%
2024-05-30	157.0600	159.5400	154.8500	159.4800	+1.768%	284,530	-50.082%
2024-05-29	157.1300	157.7400	156.2300	156.7100	-1.415%	281,953	-49.199%
2024-05-28	159.3600	161.3100	158.7900	158.9600	+0.252%	343,130	-49.918%
2024-05-24	157.7800	158.8500	157.4250	158.5600	+1.187%	219,722	-49.792%
2024-05-23	157.6500	157.7600	155.4200	156.7000	-0.343%	337,436	-49.196%
2024-05-22	159.1600	159.1600	156.2250	157.2400	-2.080%	489,728	-49.370%
2024-05-21	159.7500	160.7200	158.6550	160.5800	+0.218%	490,274	-50.423%
2024-05-20	157.2500	161.2514	157.2500	160.2300	+1.521%	547,396	-50.315%
2024-05-17	156.1700	157.9550	155.5600	157.8300	+1.786%	294,477	-49.560%
2024-05-16	155.9300	157.2600	155.0300	155.0600	-0.717%	328,845	-48.659%
2024-05-15	158.2600	158.2900	155.4600	156.1800	-0.643%	463,308	-49.027%
2024-05-14	156.9100	157.7600	156.0450	157.1900	+0.589%	289,485	-49.354%
2024-05-13	158.7400	159.3500	156.1600	156.2700	-1.189%	257,513	-49.056%
2024-05-10	157.6500	158.5000	156.7750	158.1500	+0.534%	247,275	-49.662%
2024-05-09	155.3400	158.5800	155.2450	157.3100	+1.530%	428,017	-49.393%
2024-05-08	155.9300	158.0200	154.8300	154.9400	-0.965%	600,898	-48.619%
2024-05-07	154.4300	158.1050	154.3750	156.4500	+2.055%	614,644	-49.115%
2024-05-06	153.7900	154.4328	152.0700	153.3000	+0.690%	411,607	-48.069%
2024-05-03	151.1300	153.5200	151.0750	152.2500	+1.833%	467,525	-47.711%
2024-05-02	150.3600	150.9562	146.3100	149.5100	+0.221%	362,050	-46.753%
2024-05-01	150.0600	155.8500	144.2700	149.1800	+1.235%	921,370	-46.635%
2024-04-30	149.5700	150.6650	147.2000	147.3600	-2.411%	488,678	-45.976%
2024-04-29	151.0900	151.1600	149.6000	151.0000	+0.970%	367,292	-47.278%
2024-04-26	149.3700	151.0900	149.3700	149.5500	+0.795%	349,386	-46.767%
2024-04-25	149.2200	149.2200	146.6200	148.3700	-1.021%	537,480	-46.344%
2024-04-24	148.7300	149.9000	147.7650	149.9000	+0.362%	373,516	-46.891%
2024-04-23	148.7000	150.7300	148.7000	149.3600	-0.214%	344,053	-46.699%
2024-04-22	150.4300	151.0700	148.3600	149.6800	-0.716%	419,482	-46.813%
2024-04-19	149.0800	150.9600	148.0200	150.7600	+1.222%	455,192	-47.194%
2024-04-18	152.3700	152.3700	148.2100	148.9400	+0.236%	491,160	-46.549%
2024-04-17	151.3900	152.3300	148.0800	148.5900	-1.052%	463,759	-46.423%
2024-04-16	152.0400	152.0400	148.3600	150.1700	-2.023%	441,512	-46.987%
2024-04-15	154.6100	154.9400	151.8500	153.2700	-0.124%	473,559	-48.059%
2024-04-12	154.8600	155.4700	152.9100	153.4600	-1.318%	345,983	-48.123%
2024-04-11	157.7000	157.8600	155.1500	155.5100	-1.257%	392,637	-48.807%
2024-04-10	158.9600	161.1300	155.4600	157.4900	-2.820%	518,506	-49.451%
2024-04-09	159.4800	162.6400	157.9700	162.0600	+2.472%	530,542	-50.876%
2024-04-08	158.9200	160.0800	156.8700	158.1500	-1.446%	403,628	-49.662%
2024-04-05	156.7900	160.9400	156.2900	160.4700	+2.119%	541,866	-50.389%
2024-04-04	159.0200	160.0000	157.0200	157.1400	+0.064%	538,891	-49.338%
2024-04-03	155.8700	158.1800	154.6500	157.0400	+2.320%	448,284	-49.306%
2024-04-02	153.8200	154.1550	151.8100	153.4800	-0.506%	545,636	-48.130%
2024-04-01	152.9100	154.4600	151.2450	154.2600	+0.955%	363,761	-48.392%
2024-03-28	152.5900	153.1400	151.6700	152.8000	+0.295%	454,000	-47.899%
2024-03-27	151.0000	152.4900	150.7700	152.3500	+1.465%	257,173	-47.745%
2024-03-26	150.6700	151.0000	148.9600	150.1500	+0.107%	358,697	-46.980%
2024-03-25	150.3000	151.4900	149.7100	149.9900	-0.220%	487,366	-46.923%
2024-03-22	150.6700	150.8750	149.0800	150.3200	-0.053%	225,168	-47.040%
2024-03-21	151.4700	151.6000	149.9300	150.4000	-0.013%	223,153	-47.068%
2024-03-20	144.7300	151.2100	144.7300	150.4200	+3.077%	408,058	-47.075%
2024-03-19	143.6800	146.1600	142.8400	145.9300	+1.524%	278,497	-45.446%
2024-03-18	148.1400	148.1400	143.6300	143.7400	-2.078%	394,399	-44.615%
2024-03-15	141.6800	147.8100	141.6800	146.7900	+3.003%	1,238,596	-45.766%
2024-03-14	143.8100	143.8850	141.3650	142.5100	-1.151%	347,734	-44.137%
2024-03-13	142.2000	144.5000	142.1250	144.1700	+1.945%	356,318	-44.780%
2024-03-12	142.2800	142.2800	140.4500	141.4200	-0.268%	325,430	-43.707%
2024-03-11	141.3300	141.9800	139.7000	141.8000	+0.085%	367,715	-43.858%
2024-03-08	143.4600	143.4600	141.2900	141.6800	-0.645%	375,953	-43.810%
2024-03-07	142.0000	143.7500	141.0500	142.6000	+1.013%	413,741	-44.173%
2024-03-06	141.7600	141.7600	139.6900	141.1700	+0.865%	296,192	-43.607%
2024-03-05	138.9700	141.5700	138.9700	139.9600	-0.093%	288,813	-43.119%
2024-03-04	137.6100	141.3800	136.3600	140.0900	+1.973%	415,572	-43.172%
2024-03-01	138.6000	139.3800	136.6000	137.3800	-0.959%	260,913	-42.051%
2024-02-29	136.3900	138.8000	135.5500	138.7100	+2.075%	482,343	-42.607%
2024-02-28	135.8200	138.0400	135.1800	135.8900	-0.665%	240,542	-41.416%
2024-02-27	137.7400	138.0400	136.6300	136.8000	-0.451%	259,910	-41.806%
2024-02-26	135.9700	138.6200	135.0100	137.4200	+0.461%	416,636	-42.068%
2024-02-23	141.2900	141.4550	136.1600	136.7900	-2.696%	503,544	-41.801%
2024-02-22	136.3400	140.6800	134.7000	140.5800	+3.764%	396,101	-43.370%
2024-02-21	133.6200	136.3300	132.2200	135.4800	+2.010%	853,541	-41.239%
2024-02-20	126.2900	140.3400	118.6350	132.8100	-7.867%	1,853,403	-40.057%
2024-02-16	143.8500	145.9800	142.9900	144.1500	-0.069%	559,100	-44.773%
2024-02-15	141.8200	144.4600	140.3200	144.2500	+2.167%	402,657	-44.811%
2024-02-14	141.0000	142.1700	139.6900	141.1900	+1.045%	364,633	-43.615%
2024-02-13	140.9400	140.9400	137.6300	139.7300	-2.925%	306,541	-43.026%
2024-02-12	142.2900	144.8200	142.1000	143.9400	+1.281%	263,563	-44.692%
2024-02-09	142.5100	143.5100	141.0295	142.1200	-0.476%	269,646	-43.984%
2024-02-08	141.2300	143.4500	140.0300	142.8000	+1.313%	311,884	-44.251%
2024-02-07	139.7900	141.6400	139.0250	140.9500	+1.141%	279,361	-43.519%

document.getElementById("T75tpv").onerror = function(){this.style.display='none';}; .dark-mode .zZqxxQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zZqxxQ{ color: #333333; background-color: white; border: 2px solid #333333; }WLKWestlake Corporationstock NYSE

WLK
Westlake Corporation
stock NYSE