Westlake Corporation Common Stock (NY:WLK)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 02, 2025	71.05	71.05	68.67	69.83	1,618,391	-1.20(-1.69%)
May 30, 2025	70.64	71.33	69.47	71.03	3,678,480	-0.50(-0.70%)
May 29, 2025	71.64	71.90	70.69	71.53	1,359,255	+0.97(+1.37%)
May 28, 2025	72.84	73.03	70.54	70.56	955,715	-2.14(-2.94%)
May 27, 2025	72.73	73.02	71.77	72.70	1,358,697	+1.17(+1.64%)
May 23, 2025	70.28	72.08	70.28	71.53	979,929	-0.81(-1.12%)
May 22, 2025	73.12	73.45	71.76	72.34	1,284,868	-1.32(-1.79%)
May 21, 2025	75.71	75.95	73.63	73.66	1,331,979	-2.54(-3.33%)
May 20, 2025	78.50	78.94	76.17	76.20	1,858,915	-3.22(-4.05%)
May 19, 2025	79.90	79.90	77.65	79.42	2,380,182	-2.10(-2.57%)
May 16, 2025	82.25	83.41	80.72	81.51	1,579,999	-0.72(-0.87%)
May 15, 2025	80.56	82.86	79.47	82.23	1,257,656	+0.20(+0.24%)
May 14, 2025	85.12	85.16	81.64	82.03	1,430,095	-3.93(-4.58%)
May 13, 2025	85.42	86.74	84.77	85.96	1,044,587	+0.86(+1.02%)
May 12, 2025	83.78	86.75	82.61	85.10	1,227,751	+5.62(+7.07%)
May 09, 2025	80.52	81.36	78.95	79.47	873,069	-0.44(-0.55%)
May 08, 2025	78.59	81.01	78.04	79.91	964,504	+2.42(+3.13%)
May 07, 2025	78.21	78.50	76.46	77.49	1,523,037	-0.82(-1.05%)
May 06, 2025	77.19	78.69	76.72	78.31	1,688,594	+0.61(+0.78%)
May 05, 2025	78.69	80.71	77.67	77.71	1,860,982	-1.62(-2.04%)
May 02, 2025	78.96	83.95	77.99	79.33	2,741,127	-12.34(-13.46%)
May 01, 2025	92.20	93.56	90.91	91.66	875,624	-0.16(-0.17%)
Apr 30, 2025	91.23	91.94	89.37	91.82	696,139	-0.94(-1.02%)
Apr 29, 2025	91.72	93.13	91.16	92.77	430,958	+0.32(+0.34%)
Apr 28, 2025	92.78	93.59	91.38	92.45	672,997	-0.33(-0.35%)
Apr 25, 2025	92.43	93.22	91.11	92.78	604,050	-1.35(-1.44%)
Apr 24, 2025	92.54	94.98	91.05	94.13	585,989	+2.27(+2.48%)
Apr 23, 2025	95.48	97.85	91.24	91.85	626,072	-0.92(-1.00%)
Apr 22, 2025	91.50	93.15	90.62	92.78	431,658	+2.63(+2.92%)
Apr 21, 2025	90.30	91.51	89.01	90.14	391,668	-1.10(-1.21%)
Apr 17, 2025	90.48	92.23	90.40	91.25	609,527	+1.52(+1.69%)
Apr 16, 2025	89.64	91.07	88.20	89.73	566,092	+0.27(+0.30%)
Apr 15, 2025	89.25	90.50	88.80	89.46	572,114	-0.06(-0.07%)
Apr 14, 2025	90.75	91.26	87.94	89.52	518,267	+0.37(+0.41%)
Apr 11, 2025	86.01	89.44	84.83	89.15	659,960	+2.74(+3.17%)
Apr 10, 2025	91.01	91.62	84.49	86.41	915,787	-6.71(-7.20%)
Apr 09, 2025	82.20	93.91	82.05	93.11	1,579,247	+10.58(+12.82%)
Apr 08, 2025	89.44	89.99	80.87	82.53	1,158,303	-3.12(-3.64%)
Apr 07, 2025	84.85	91.26	81.79	85.65	1,491,558	-2.23(-2.53%)
Apr 04, 2025	90.10	90.50	84.75	87.88	1,266,566	-5.74(-6.13%)
Apr 03, 2025	97.04	97.57	93.36	93.62	1,125,614	-7.72(-7.62%)
Apr 02, 2025	97.88	101.45	97.88	101.34	507,006	+2.02(+2.03%)