NYSE - Nasdaq Real Time Price USD

Westlake Corporation (WLK)

150.16 +0.48 (+0.32%)
As of 1:40 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 148.70 150.73 149.52 150.16 150.16 81,364
Apr 22, 2024 150.43 151.07 148.36 149.68 149.68 424,300
Apr 19, 2024 149.08 150.96 148.02 150.76 150.76 484,600
Apr 18, 2024 152.37 152.37 148.21 148.94 148.94 494,700
Apr 17, 2024 151.39 152.33 148.08 148.59 148.59 474,400
Apr 16, 2024 152.04 152.04 148.36 150.17 150.17 450,300
Apr 15, 2024 154.61 154.94 151.85 153.27 153.27 487,000
Apr 12, 2024 154.86 155.47 152.91 153.46 153.46 346,000
Apr 11, 2024 157.70 157.86 155.15 155.51 155.51 392,600
Apr 10, 2024 158.96 161.13 155.46 157.49 157.49 518,500
Apr 9, 2024 159.48 162.64 157.97 162.06 162.06 530,500
Apr 8, 2024 158.92 160.08 156.87 158.15 158.15 403,600
Apr 5, 2024 156.79 160.94 156.29 160.47 160.47 541,900
Apr 4, 2024 159.02 160.00 157.02 157.14 157.14 538,900
Apr 3, 2024 155.87 158.18 154.65 157.04 157.04 448,300
Apr 2, 2024 153.82 154.16 151.81 153.48 153.48 545,600
Apr 1, 2024 152.91 154.46 151.25 154.26 154.26 363,800
Mar 28, 2024 152.59 153.14 151.67 152.80 152.80 454,000
Mar 27, 2024 151.00 152.49 150.77 152.35 152.35 257,200
Mar 26, 2024 150.67 151.00 148.96 150.15 150.15 358,700
Mar 25, 2024 150.30 151.49 149.71 149.99 149.99 487,200
Mar 22, 2024 150.67 150.88 149.08 150.32 150.32 225,200
Mar 21, 2024 151.47 151.60 149.93 150.40 150.40 223,100
Mar 20, 2024 144.73 151.21 144.73 150.42 150.42 408,100
Mar 19, 2024 143.68 146.16 142.84 145.93 145.93 278,500
Mar 18, 2024 148.14 148.14 143.63 143.74 143.74 394,400
Mar 15, 2024 141.68 147.81 141.68 146.79 146.79 1,238,600
Mar 14, 2024 143.81 143.89 141.37 142.51 142.51 347,700
Mar 13, 2024 142.20 144.50 142.13 144.17 144.17 356,300
Mar 12, 2024 142.28 142.28 140.45 141.42 141.42 325,400
Mar 11, 2024 141.33 141.98 139.70 141.80 141.80 367,600
Mar 8, 2024 143.46 143.46 141.29 141.68 141.68 376,000
Mar 7, 2024 142.00 143.75 141.05 142.60 142.60 413,700
Mar 6, 2024 141.76 141.76 139.69 141.17 141.17 296,200
Mar 5, 2024 138.97 141.57 138.97 139.96 139.96 288,800
Mar 4, 2024 137.61 141.38 136.36 140.09 140.09 415,600
Mar 1, 2024 138.60 139.38 136.60 137.38 137.38 260,900
Feb 29, 2024 136.39 138.80 135.55 138.71 138.71 482,300
Feb 28, 2024 135.82 138.04 135.18 135.89 135.89 240,500
Feb 27, 2024 0.50 Dividend
Feb 27, 2024 137.74 138.04 136.63 136.80 136.80 259,900
Feb 26, 2024 135.97 138.62 135.01 137.42 136.92 416,600
Feb 23, 2024 141.29 141.46 136.16 136.79 136.29 503,500
Feb 22, 2024 136.34 140.68 134.70 140.58 140.07 396,100
Feb 21, 2024 133.62 136.33 132.22 135.48 134.99 853,500
Feb 20, 2024 126.29 140.34 118.64 132.81 132.33 1,853,400
Feb 16, 2024 143.85 145.98 142.99 144.15 143.63 559,100
Feb 15, 2024 141.82 144.46 140.32 144.25 143.73 402,700
Feb 14, 2024 141.00 142.17 139.69 141.19 140.68 364,600
Feb 13, 2024 140.94 140.94 137.63 139.73 139.22 306,500
Feb 12, 2024 142.29 144.82 142.10 143.94 143.42 263,500
Feb 9, 2024 142.51 143.51 141.03 142.12 141.60 269,600
Feb 8, 2024 141.23 143.45 140.03 142.80 142.28 311,900
Feb 7, 2024 139.79 141.64 139.03 140.95 140.44 279,400
Feb 6, 2024 138.65 140.66 137.98 139.36 138.85 198,300
Feb 5, 2024 136.11 139.25 134.93 138.21 137.71 278,600
Feb 2, 2024 137.80 139.16 136.12 138.54 138.04 237,400
Feb 1, 2024 139.13 140.12 137.75 139.83 139.32 223,700
Jan 31, 2024 141.92 142.00 138.32 138.35 137.85 296,800
Jan 30, 2024 140.32 142.11 140.08 141.66 141.14 205,000
Jan 29, 2024 141.35 141.35 139.42 141.18 140.67 185,000
Jan 26, 2024 140.50 141.47 138.70 141.19 140.68 442,200
Jan 25, 2024 138.78 139.79 137.66 138.38 137.88 475,900
Jan 24, 2024 140.23 141.91 135.91 136.64 136.14 499,100
Jan 23, 2024 140.89 142.62 139.98 140.47 139.96 317,800
Jan 22, 2024 138.44 139.84 138.19 139.74 139.23 355,800
Jan 19, 2024 136.98 138.54 135.78 138.48 137.98 358,200
Jan 18, 2024 134.80 136.78 133.62 136.27 135.77 352,500
Jan 17, 2024 132.51 133.88 132.51 133.51 133.02 211,200
Jan 16, 2024 133.14 135.26 132.20 135.02 134.53 347,900
Jan 12, 2024 136.97 137.28 134.03 134.61 134.12 206,000
Jan 11, 2024 135.37 135.94 133.70 135.04 134.55 286,800
Jan 10, 2024 134.28 135.44 133.59 135.42 134.93 191,700
Jan 9, 2024 136.75 137.43 134.73 135.07 134.58 249,200
Jan 8, 2024 137.87 138.26 137.01 138.07 137.57 201,600
Jan 5, 2024 135.91 139.17 135.76 138.30 137.80 194,800
Jan 4, 2024 138.39 139.56 136.48 136.79 136.29 295,900
Jan 3, 2024 138.96 139.91 137.01 138.23 137.73 259,200
Jan 2, 2024 140.33 141.37 139.79 140.75 140.24 190,900
Dec 29, 2023 140.46 141.12 139.36 139.96 139.45 291,500
Dec 28, 2023 141.67 142.34 140.76 140.87 140.36 169,300
Dec 27, 2023 142.91 143.35 141.86 142.45 141.93 131,200
Dec 26, 2023 141.80 143.61 141.35 142.69 142.17 126,800
Dec 22, 2023 141.00 142.99 140.72 141.09 140.58 177,900
Dec 21, 2023 142.55 142.55 140.06 140.80 140.29 260,800
Dec 20, 2023 141.55 143.49 140.42 140.44 139.93 268,700
Dec 19, 2023 141.14 142.58 141.06 142.51 141.99 445,300
Dec 18, 2023 141.74 141.74 139.79 140.37 139.86 383,900
Dec 15, 2023 139.43 140.83 138.92 140.10 139.59 748,700
Dec 14, 2023 134.58 140.68 134.58 139.77 139.26 715,100
Dec 13, 2023 126.49 132.70 125.87 132.54 132.06 527,500
Dec 12, 2023 129.62 130.27 126.84 126.90 126.44 262,500
Dec 11, 2023 128.95 130.79 128.62 129.62 129.15 221,400
Dec 8, 2023 129.87 131.16 128.80 129.25 128.78 212,600
Dec 7, 2023 130.07 130.52 128.72 129.54 129.07 225,700
Dec 6, 2023 131.06 132.59 129.35 129.52 129.05 336,600
Dec 5, 2023 131.62 131.75 128.92 130.09 129.62 258,500
Dec 4, 2023 131.92 134.48 131.47 132.38 131.90 334,400
Dec 1, 2023 128.15 132.79 127.92 132.57 132.09 406,200
Nov 30, 2023 128.75 129.68 127.64 128.39 127.92 716,900
Nov 29, 2023 128.16 129.91 128.16 128.77 128.30 286,600
Nov 28, 2023 128.57 129.00 127.23 127.41 126.95 229,700
Nov 27, 2023 128.28 128.96 127.33 128.61 128.14 209,800
Nov 24, 2023 128.49 130.16 128.33 129.42 128.95 66,900
Nov 22, 2023 128.85 129.18 127.81 128.37 127.90 257,400
Nov 21, 2023 129.71 131.23 129.12 129.14 128.67 320,500
Nov 20, 2023 0.50 Dividend
Nov 20, 2023 129.70 131.07 128.60 129.91 129.44 378,900
Nov 17, 2023 129.27 130.02 127.84 129.99 129.02 382,800
Nov 16, 2023 128.28 128.75 126.34 128.14 127.18 332,000
Nov 15, 2023 129.67 131.38 127.88 128.49 127.53 405,400
Nov 14, 2023 125.22 129.83 125.21 129.76 128.79 384,900
Nov 13, 2023 121.01 122.77 120.26 122.46 121.55 286,500
Nov 10, 2023 119.79 122.13 119.35 121.98 121.07 243,400
Nov 9, 2023 120.75 120.75 118.86 118.96 118.07 239,400
Nov 8, 2023 120.85 121.11 119.50 119.79 118.90 300,400
Nov 7, 2023 119.35 121.15 118.73 120.35 119.45 247,900
Nov 6, 2023 123.22 123.22 120.42 121.35 120.44 341,800
Nov 3, 2023 120.13 124.27 120.13 123.65 122.73 440,000
Nov 2, 2023 121.85 124.67 118.25 120.99 120.09 961,500
Nov 1, 2023 115.08 116.36 113.95 116.20 115.33 519,000
Oct 31, 2023 115.67 115.86 114.05 115.36 114.50 429,300
Oct 30, 2023 115.99 115.99 113.57 115.15 114.29 461,300
Oct 27, 2023 116.14 116.14 113.77 114.48 113.62 598,900
Oct 26, 2023 113.38 116.95 113.38 115.93 115.06 412,200
Oct 25, 2023 114.55 114.93 112.77 113.19 112.34 352,000
Oct 24, 2023 114.63 116.20 114.54 115.29 114.43 266,700
Oct 23, 2023 114.43 116.19 113.60 114.14 113.29 410,700
Oct 20, 2023 118.23 118.23 115.16 115.57 114.71 592,600
Oct 19, 2023 120.32 120.89 117.38 117.99 117.11 458,000
Oct 18, 2023 120.87 122.39 119.89 120.73 119.83 393,600
Oct 17, 2023 122.44 125.37 122.42 125.11 124.18 269,600
Oct 16, 2023 122.81 124.24 122.10 123.15 122.23 283,500
Oct 13, 2023 122.93 123.54 120.79 121.09 120.19 272,300
Oct 12, 2023 125.27 125.27 120.80 121.89 120.98 339,600
Oct 11, 2023 126.50 127.58 124.16 125.13 124.20 281,000
Oct 10, 2023 124.64 127.82 124.49 126.89 125.94 460,200
Oct 9, 2023 123.66 124.54 122.44 123.84 122.91 255,000
Oct 6, 2023 122.80 124.87 122.33 124.02 123.09 499,600
Oct 5, 2023 123.30 124.37 121.35 123.16 122.24 646,700
Oct 4, 2023 122.96 124.20 121.00 123.81 122.89 632,800
Oct 3, 2023 123.11 125.00 122.30 123.08 122.16 520,900
Oct 2, 2023 123.96 124.54 122.16 122.86 121.94 508,700
Sep 29, 2023 126.18 126.79 124.07 124.67 123.74 742,900
Sep 28, 2023 123.78 125.74 122.87 125.00 124.07 369,800
Sep 27, 2023 123.00 124.80 122.10 123.93 123.00 391,800
Sep 26, 2023 120.72 123.19 120.72 121.83 120.92 633,700
Sep 25, 2023 121.08 123.01 120.99 122.82 121.90 364,500
Sep 22, 2023 121.58 122.42 120.28 121.00 120.10 416,200
Sep 21, 2023 122.92 122.92 120.83 121.03 120.13 438,700
Sep 20, 2023 126.81 127.85 124.03 124.18 123.25 280,100
Sep 19, 2023 127.58 128.07 124.84 125.70 124.76 401,400
Sep 18, 2023 127.36 128.91 126.89 127.13 126.18 279,000
Sep 15, 2023 126.98 127.46 125.45 127.27 126.32 1,381,800
Sep 14, 2023 125.94 127.85 125.36 127.73 126.78 443,200
Sep 13, 2023 124.09 124.62 122.50 123.90 122.97 487,700
Sep 12, 2023 123.69 125.44 123.69 124.48 123.55 301,300
Sep 11, 2023 126.32 127.12 123.97 124.21 123.28 381,500
Sep 8, 2023 125.11 126.50 124.44 124.93 124.00 557,100
Sep 7, 2023 126.72 127.63 123.34 124.69 123.76 743,400
Sep 6, 2023 127.36 129.20 125.70 127.60 126.65 428,100
Sep 5, 2023 130.57 131.28 127.66 127.72 126.77 609,800
Sep 1, 2023 132.35 133.83 131.39 132.70 131.71 702,800
Aug 31, 2023 132.91 132.91 130.61 130.98 130.00 821,200
Aug 30, 2023 134.01 135.05 133.06 133.19 132.19 421,000
Aug 29, 2023 132.06 134.18 131.25 134.06 133.06 259,200
Aug 28, 2023 131.88 133.25 131.40 131.91 130.92 283,600
Aug 25, 2023 131.00 131.74 129.13 131.22 130.24 337,700
Aug 24, 2023 0.50 Dividend
Aug 24, 2023 128.39 130.70 128.39 129.71 128.74 236,100
Aug 23, 2023 130.65 131.22 128.71 129.93 128.46 340,000
Aug 22, 2023 131.54 132.79 129.64 130.50 129.03 386,900
Aug 21, 2023 131.30 132.42 130.60 131.10 129.62 431,700
Aug 18, 2023 129.61 131.65 128.72 130.36 128.89 375,100
Aug 17, 2023 130.81 133.53 130.80 131.03 129.55 370,000
Aug 16, 2023 130.00 131.68 129.58 129.94 128.47 340,100
Aug 15, 2023 132.22 132.32 129.58 130.08 128.61 499,800
Aug 14, 2023 132.11 134.57 130.77 134.11 132.60 422,600
Aug 11, 2023 131.88 133.11 130.96 132.18 130.69 375,000
Aug 10, 2023 134.05 134.37 130.84 132.16 130.67 600,300
Aug 9, 2023 132.69 134.65 131.62 132.77 131.27 599,000
Aug 8, 2023 129.50 132.92 128.60 132.59 131.09 390,900
Aug 7, 2023 131.94 134.24 131.20 133.95 132.44 412,600
Aug 4, 2023 132.47 134.11 130.93 131.08 129.60 520,400
Aug 3, 2023 133.54 135.89 132.46 132.53 131.03 1,065,000
Aug 2, 2023 134.16 136.81 134.04 134.39 132.87 652,200
Aug 1, 2023 136.21 137.49 135.82 136.81 135.27 352,800
Jul 31, 2023 137.23 137.94 135.88 137.50 135.95 388,400
Jul 28, 2023 136.25 138.39 135.94 137.08 135.53 471,000
Jul 27, 2023 133.44 137.01 132.77 134.81 133.29 669,700
Jul 26, 2023 131.36 133.98 131.14 133.45 131.94 339,100
Jul 25, 2023 129.44 134.12 129.44 131.66 130.17 473,700
Jul 24, 2023 130.00 131.52 128.43 128.59 127.14 415,100
Jul 21, 2023 127.89 129.94 126.89 129.88 128.41 445,600
Jul 20, 2023 129.20 129.48 127.45 128.37 126.92 374,900
Jul 19, 2023 127.65 128.26 126.59 127.89 126.45 323,400
Jul 18, 2023 125.50 128.26 125.50 127.78 126.34 376,800
Jul 17, 2023 125.00 125.45 123.05 125.00 123.59 438,100
Jul 14, 2023 129.02 129.02 124.84 125.77 124.35 454,100
Jul 13, 2023 129.50 130.39 128.24 129.49 128.03 585,200
Jul 12, 2023 126.17 129.54 126.14 129.22 127.76 957,000
Jul 11, 2023 122.58 124.45 122.52 123.82 122.42 560,400
Jul 10, 2023 119.78 122.44 119.78 121.49 120.12 391,600
Jul 7, 2023 116.94 121.28 116.80 120.55 119.19 549,900
Jul 6, 2023 115.64 117.23 114.23 116.44 115.13 385,100
Jul 5, 2023 118.56 119.49 117.41 117.45 116.12 510,300
Jul 3, 2023 119.73 121.28 119.51 120.38 119.02 167,600
Jun 30, 2023 119.83 119.92 118.06 119.47 118.12 358,400
Jun 29, 2023 116.47 118.92 116.15 118.86 117.52 370,700
Jun 28, 2023 116.60 117.30 115.33 116.70 115.38 392,700
Jun 27, 2023 113.95 116.89 112.99 116.72 115.40 504,900
Jun 26, 2023 111.10 114.77 111.10 114.50 113.21 458,400
Jun 23, 2023 108.87 113.05 107.34 112.80 111.53 860,500
Jun 22, 2023 109.44 110.84 107.86 110.31 109.06 451,100
Jun 21, 2023 110.69 113.17 109.67 111.71 110.45 591,300
Jun 20, 2023 112.02 112.63 109.18 111.16 109.90 679,400
Jun 16, 2023 115.85 115.85 113.46 114.70 113.40 676,600
Jun 15, 2023 113.10 115.89 112.88 115.68 114.37 377,500
Jun 14, 2023 116.71 117.87 113.12 113.69 112.41 495,800
Jun 13, 2023 113.95 116.66 113.61 116.02 114.71 523,000
Jun 12, 2023 111.03 112.70 110.34 112.39 111.12 507,900
Jun 9, 2023 112.69 112.69 110.54 111.40 110.14 752,700
Jun 8, 2023 116.21 116.21 111.27 112.41 111.14 527,100
Jun 7, 2023 113.30 116.09 112.56 116.06 114.75 525,000
Jun 6, 2023 110.29 113.17 110.29 112.80 111.53 619,300
Jun 5, 2023 112.43 112.68 109.67 111.51 110.25 483,900
Jun 2, 2023 108.00 114.05 107.74 113.01 111.73 713,100
Jun 1, 2023 104.20 105.98 103.28 105.28 104.09 437,800
May 31, 2023 107.54 107.81 103.28 103.95 102.78 1,086,300
May 30, 2023 111.58 111.58 108.11 108.44 107.22 444,600
May 26, 2023 112.47 113.15 111.16 111.88 110.62 306,700
May 25, 2023 112.70 113.64 109.70 111.63 110.37 486,400
May 24, 2023 115.23 115.27 113.28 113.70 112.42 344,900
May 23, 2023 115.62 117.42 114.92 115.76 114.45 331,900
May 22, 2023 0.36 Dividend
May 22, 2023 116.19 117.30 115.75 116.17 114.86 379,300
May 19, 2023 118.11 118.89 116.24 116.30 114.63 327,500
May 18, 2023 115.27 117.32 114.41 117.13 115.45 348,000
May 17, 2023 114.08 116.53 113.30 115.94 114.28 337,600
May 16, 2023 114.59 114.59 113.01 113.19 111.57 366,400
May 15, 2023 115.34 116.14 114.20 115.29 113.64 273,900
May 12, 2023 114.00 114.77 113.12 114.47 112.83 238,400
May 11, 2023 113.82 115.03 112.62 113.40 111.78 411,700
May 10, 2023 119.71 119.95 114.11 115.34 113.69 521,100
May 9, 2023 116.35 118.86 116.15 118.14 116.45 377,500
May 8, 2023 122.54 122.87 118.17 118.63 116.93 534,000
May 5, 2023 120.61 122.98 118.12 121.29 119.55 567,700
May 4, 2023 116.88 121.86 112.33 116.82 115.15 969,300
May 3, 2023 112.76 115.12 112.03 112.23 110.62 975,400
May 2, 2023 111.17 112.51 109.12 112.31 110.70 752,700
May 1, 2023 113.19 113.90 112.33 113.37 111.75 488,200
Apr 28, 2023 111.37 113.83 111.10 113.78 112.15 423,800
Apr 27, 2023 109.94 111.38 108.92 111.29 109.70 381,000
Apr 26, 2023 110.01 111.04 108.75 109.01 107.45 481,000
Apr 25, 2023 113.67 114.05 110.37 110.54 108.96 344,400
Apr 24, 2023 115.03 115.83 114.16 115.80 114.14 273,500

Related Tickers

OLN Olin Corporation
53.64
-0.37%
 
EMN Eastman Chemical Company
97.11
+0.05%
 
CBT Cabot Corporation
93.50
+0.84%
 
ASH Ashland Inc.
96.96
+1.35%
 
MTX Minerals Technologies Inc.
71.66
+0.43%
 
RPM RPM International Inc.
107.79
-0.09%
 
KWR Quaker Chemical Corporation
191.30
+1.21%
 
HWKN Hawkins, Inc.
76.90
+1.24%
 
ODC Oil-Dri Corporation of America
70.61
+1.45%
 
KOP Koppers Holdings Inc.
53.58
+1.15%