Westlake Corporation (WLK)
98.72
-0.40 (-0.40%)
At close: Mar 31, 2025, 12:14 PM
Westlake Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 102.39 | 102.80 | 98.51 | 99.12 | -3.80 | -3.69% | 855,149 |
| Mar 27, 2025 | 100.92 | 103.19 | 100.37 | 102.92 | 1.33 | 1.31% | 673,820 |
| Mar 26, 2025 | 100.75 | 102.18 | 100.07 | 101.59 | 0.91 | 0.90% | 674,935 |
| Mar 25, 2025 | 103.06 | 103.15 | 100.20 | 100.68 | -1.97 | -1.92% | 1,006,400 |
| Mar 24, 2025 | 101.96 | 103.57 | 101.25 | 102.65 | 1.76 | 1.74% | 942,848 |
| Mar 21, 2025 | 99.78 | 101.08 | 99.18 | 100.89 | -0.39 | -0.39% | 2,590,227 |
| Mar 20, 2025 | 100.70 | 102.18 | 99.37 | 101.28 | -0.68 | -0.67% | 1,344,800 |
| Mar 19, 2025 | 105.89 | 105.89 | 100.10 | 101.96 | -3.90 | -3.68% | 1,472,900 |
| Mar 18, 2025 | 108.15 | 108.15 | 105.71 | 105.86 | -1.83 | -1.70% | 662,523 |
| Mar 17, 2025 | 107.23 | 108.84 | 106.78 | 107.69 | 0.41 | 0.38% | 919,745 |
| Mar 14, 2025 | 107.45 | 107.91 | 105.89 | 107.28 | 1.56 | 1.48% | 581,300 |
| Mar 13, 2025 | 106.70 | 109.74 | 104.77 | 105.72 | -1.24 | -1.16% | 502,800 |
| Mar 12, 2025 | 109.00 | 110.85 | 106.72 | 106.96 | -1.67 | -1.54% | 831,700 |
| Mar 11, 2025 | 110.83 | 111.45 | 106.69 | 108.63 | -1.82 | -1.65% | 968,035 |
| Mar 10, 2025 | 111.25 | 113.51 | 110.38 | 110.45 | -1.43 | -1.28% | 659,700 |
| Mar 7, 2025 | 110.09 | 112.13 | 108.76 | 111.88 | 1.13 | 1.02% | 717,500 |
| Mar 6, 2025 | 110.47 | 111.46 | 109.41 | 110.75 | -0.25 | -0.23% | 547,500 |
| Mar 5, 2025 | 108.62 | 111.28 | 108.07 | 111.00 | 3.99 | 3.73% | 638,876 |
| Mar 4, 2025 | 107.26 | 108.19 | 105.06 | 107.01 | -1.70 | -1.56% | 713,700 |
| Mar 3, 2025 | 113.86 | 114.75 | 108.11 | 108.71 | -3.59 | -3.20% | 675,643 |
| Feb 28, 2025 | 110.71 | 112.47 | 109.90 | 112.30 | 1.87 | 1.69% | 594,419 |
| Feb 27, 2025 | 111.79 | 112.83 | 110.31 | 110.43 | -1.89 | -1.68% | 696,900 |
| Feb 26, 2025 | 112.33 | 113.77 | 111.08 | 112.32 | 0.23 | 0.21% | 653,800 |
| Feb 25, 2025 | 110.95 | 114.06 | 110.48 | 112.09 | 2.56 | 2.34% | 782,328 |
| Feb 24, 2025 | 106.50 | 111.11 | 104.74 | 109.53 | -0.18 | -0.16% | 1,522,022 |
| Feb 21, 2025 | 109.96 | 111.29 | 109.01 | 109.71 | -1.69 | -1.52% | 802,610 |
| Feb 20, 2025 | 113.46 | 114.09 | 110.73 | 111.40 | -2.19 | -1.93% | 722,700 |
| Feb 19, 2025 | 111.31 | 113.82 | 111.31 | 113.59 | -3.26 | -2.79% | 752,315 |
| Feb 18, 2025 | 115.29 | 118.23 | 115.29 | 116.85 | 1.58 | 1.37% | 717,500 |
| Feb 14, 2025 | 113.77 | 117.71 | 113.77 | 115.27 | 2.69 | 2.39% | 919,600 |
| Feb 13, 2025 | 111.33 | 112.79 | 110.39 | 112.58 | 1.51 | 1.36% | 432,000 |
| Feb 12, 2025 | 111.23 | 112.10 | 110.31 | 111.07 | -1.45 | -1.29% | 623,739 |
| Feb 11, 2025 | 110.95 | 113.09 | 110.75 | 112.52 | 1.50 | 1.35% | 859,145 |
| Feb 10, 2025 | 112.59 | 112.59 | 110.59 | 111.02 | -0.51 | -0.46% | 348,633 |
| Feb 7, 2025 | 113.08 | 113.08 | 111.06 | 111.53 | -1.43 | -1.27% | 267,900 |
| Feb 6, 2025 | 110.39 | 114.22 | 110.02 | 112.96 | 3.23 | 2.94% | 518,900 |
| Feb 5, 2025 | 110.71 | 111.11 | 109.41 | 109.73 | -1.50 | -1.35% | 380,727 |
| Feb 4, 2025 | 109.32 | 111.66 | 109.24 | 111.23 | 0.66 | 0.60% | 603,548 |
| Feb 3, 2025 | 111.60 | 112.50 | 108.56 | 110.57 | -3.70 | -3.24% | 606,749 |
| Jan 31, 2025 | 115.14 | 115.98 | 113.29 | 114.27 | -1.57 | -1.36% | 1,276,041 |
| Jan 30, 2025 | 117.00 | 117.89 | 113.54 | 115.84 | -1.24 | -1.06% | 614,849 |
| Jan 29, 2025 | 116.28 | 118.63 | 116.03 | 117.08 | 0.18 | 0.15% | 435,900 |
| Jan 28, 2025 | 119.85 | 119.86 | 116.88 | 116.90 | -0.67 | -0.57% | 579,439 |
| Jan 27, 2025 | 118.25 | 118.69 | 115.81 | 117.57 | -0.09 | -0.08% | 608,941 |
| Jan 24, 2025 | 118.41 | 119.32 | 117.39 | 117.66 | -0.60 | -0.51% | 444,300 |
| Jan 23, 2025 | 117.41 | 118.41 | 116.39 | 118.26 | 0.52 | 0.44% | 498,000 |
| Jan 22, 2025 | 118.96 | 118.96 | 117.69 | 117.74 | -1.42 | -1.19% | 225,656 |
| Jan 21, 2025 | 118.84 | 119.54 | 118.30 | 119.16 | 1.20 | 1.02% | 398,600 |
| Jan 17, 2025 | 118.82 | 118.89 | 117.32 | 117.96 | 0.26 | 0.22% | 355,400 |
| Jan 16, 2025 | 116.15 | 117.92 | 116.15 | 117.70 | 1.05 | 0.90% | 448,700 |