Westlake Corporation (0LVK.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 05:52PM BST
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 158.58 | 158.58 | 158.58 | 158.58 | 158.58 | 7 |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | 154.22 | 154.22 | 154.22 | 154.22 | 154.22 | - |
| 28 May 2024 | 159.36 | 159.36 | 159.36 | 159.36 | 159.36 | 6 |
| 24 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | 157.82 | 157.82 | 155.66 | 155.66 | 155.66 | 3 |
| 22 May 2024 | 156.85 | 156.85 | 156.77 | 156.77 | 156.77 | 6 |
| 21 May 2024 | 158.89 | 158.89 | 158.49 | 158.49 | 158.49 | 5 |
| 20 May 2024 | 157.94 | 160.55 | 154.70 | 160.45 | 160.45 | 24 |
| 20 May 2024 | 0.5 Dividend | |||||
| 17 May 2024 | 157.12 | 157.32 | 156.81 | 157.32 | 156.82 | 3 |
| 16 May 2024 | 155.80 | 155.80 | 155.80 | 155.80 | 155.30 | 2 |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | 158.15 | 158.15 | 156.67 | 157.49 | 156.99 | 118 |
| 10 May 2024 | 157.84 | 157.84 | 157.84 | 157.84 | 157.34 | 101 |
| 09 May 2024 | 154.93 | 154.93 | 154.93 | 154.93 | 154.44 | 2 |
| 08 May 2024 | 157.26 | 157.26 | 156.01 | 156.01 | 155.52 | 16 |
| 07 May 2024 | 154.79 | 156.21 | 154.79 | 156.21 | 155.71 | 261 |
| 03 May 2024 | 152.32 | 152.32 | 152.32 | 152.32 | 151.84 | 102 |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | 152.70 | 152.70 | 152.70 | 152.70 | 152.21 | 5 |
| 30 Apr 2024 | 150.10 | 150.10 | 148.90 | 148.90 | 148.43 | 17 |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 149.43 | 149.43 | 149.43 | 149.43 | 148.96 | 8 |
| 25 Apr 2024 | 147.65 | 147.74 | 146.72 | 146.72 | 146.25 | 17 |
| 24 Apr 2024 | 148.49 | 148.49 | 148.49 | 148.49 | 148.02 | 779 |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 149.08 | 149.08 | 149.08 | 149.08 | 148.61 | 102 |
| 19 Apr 2024 | 146.27 | 149.70 | 146.27 | 149.70 | 149.22 | 2 |
| 18 Apr 2024 | 149.42 | 150.57 | 149.38 | 150.19 | 149.72 | 133 |
| 17 Apr 2024 | 152.19 | 152.19 | 150.34 | 150.79 | 150.31 | 21 |
| 16 Apr 2024 | 149.17 | 149.17 | 148.39 | 148.39 | 147.92 | 37 |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | 154.77 | 154.77 | 153.43 | 153.85 | 153.36 | 716 |
| 11 Apr 2024 | 157.70 | 157.70 | 155.32 | 155.32 | 154.82 | 320 |
| 10 Apr 2024 | 160.87 | 160.87 | 157.02 | 157.02 | 156.53 | 106 |
| 09 Apr 2024 | 158.15 | 158.38 | 158.15 | 158.38 | 157.87 | 18,334 |
| 08 Apr 2024 | 160.19 | 160.19 | 156.92 | 160.19 | 159.68 | - |
| 05 Apr 2024 | 156.65 | 158.41 | 156.65 | 158.41 | 157.91 | 7 |
| 04 Apr 2024 | 158.82 | 159.44 | 158.82 | 159.44 | 158.93 | 3 |
| 03 Apr 2024 | 157.49 | 157.49 | 157.49 | 157.49 | 156.99 | 4 |
| 02 Apr 2024 | 153.82 | 154.37 | 152.49 | 152.49 | 152.01 | 11 |
| 28 Mar 2024 | 152.76 | 152.76 | 152.76 | 152.76 | 152.28 | 20 |
| 27 Mar 2024 | 151.33 | 151.33 | 151.33 | 151.33 | 150.85 | 101 |
| 26 Mar 2024 | 149.02 | 149.02 | 149.02 | 149.02 | 148.54 | 14 |
| 25 Mar 2024 | 151.36 | 151.36 | 149.39 | 151.01 | 150.53 | 2 |
| 22 Mar 2024 | 149.36 | 149.36 | 149.36 | 149.36 | 148.89 | 1 |
| 21 Mar 2024 | 151.75 | 151.75 | 150.32 | 150.32 | 149.85 | 30 |
| 20 Mar 2024 | 146.59 | 148.61 | 145.77 | 148.61 | 148.14 | 3 |
| 19 Mar 2024 | 144.38 | 145.76 | 144.38 | 145.76 | 145.30 | 61 |
| 18 Mar 2024 | 147.64 | 147.79 | 144.89 | 144.89 | 144.43 | 6 |
| 15 Mar 2024 | 145.03 | 146.63 | 145.03 | 146.51 | 146.04 | 100 |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | 143.06 | 144.11 | 143.06 | 144.11 | 143.65 | 1 |
| 12 Mar 2024 | 141.84 | 141.84 | 141.75 | 141.75 | 141.30 | 80 |
| 11 Mar 2024 | 141.84 | 141.84 | 140.14 | 140.91 | 140.46 | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 142.13 | 142.13 | 142.13 | 142.13 | 141.68 | 2 |
| 06 Mar 2024 | 140.93 | 140.93 | 140.05 | 140.05 | 139.60 | - |
| 05 Mar 2024 | 140.13 | 141.38 | 139.07 | 141.38 | 140.93 | 1 |
| 04 Mar 2024 | 137.84 | 140.43 | 137.84 | 140.43 | 139.98 | 3 |
| 01 Mar 2024 | 137.66 | 139.25 | 137.29 | 138.35 | 137.91 | 2 |
| 29 Feb 2024 | 137.49 | 137.49 | 137.49 | 137.49 | 137.05 | 2 |
| 28 Feb 2024 | 135.10 | 136.25 | 135.10 | 136.25 | 135.82 | 42 |
| 27 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 0.5 Dividend | |||||
| 26 Feb 2024 | 136.87 | 138.37 | 136.16 | 138.37 | 137.43 | 3 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 135.14 | 135.93 | 134.67 | 135.93 | 135.01 | 87 |
| 20 Feb 2024 | 123.75 | 137.54 | 117.08 | 131.57 | 130.67 | 172 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 143.85 | 145.71 | 143.85 | 145.18 | 144.20 | 172 |
| 15 Feb 2024 | 142.22 | 143.03 | 142.22 | 143.03 | 142.06 | 43 |
| 14 Feb 2024 | 142.11 | 142.11 | 142.11 | 142.11 | 141.15 | - |
| 13 Feb 2024 | 140.10 | 140.10 | 139.85 | 139.85 | 138.90 | 100 |
| 12 Feb 2024 | 142.87 | 144.81 | 142.61 | 144.81 | 143.83 | 3 |
| 09 Feb 2024 | 142.41 | 142.45 | 141.25 | 141.25 | 140.29 | 50 |
| 08 Feb 2024 | 141.72 | 141.72 | 141.72 | 141.72 | 140.76 | 1 |
| 07 Feb 2024 | 138.87 | 140.39 | 138.87 | 140.39 | 139.44 | 2 |
| 06 Feb 2024 | 140.08 | 140.08 | 140.08 | 140.08 | 139.13 | - |
| 05 Feb 2024 | 138.48 | 138.48 | 138.48 | 138.48 | 137.54 | 2 |
| 02 Feb 2024 | 136.45 | 136.45 | 136.45 | 136.45 | 135.52 | 4 |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | 140.77 | 140.91 | 140.63 | 140.63 | 139.68 | 3 |
| 29 Jan 2024 | 140.01 | 140.01 | 139.85 | 139.85 | 138.90 | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 139.29 | 139.29 | 139.29 | 139.29 | 138.35 | 22 |
| 24 Jan 2024 | 140.90 | 140.90 | 136.68 | 136.68 | 135.75 | 4 |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 138.86 | 138.86 | 137.05 | 137.94 | 137.00 | 3 |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 133.11 | 133.11 | 133.11 | 133.11 | 132.21 | 4 |
| 16 Jan 2024 | 134.56 | 134.56 | 132.81 | 133.93 | 133.02 | 2 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 134.81 | 134.81 | 134.81 | 134.81 | 133.90 | 5 |
| 11 Jan 2024 | 134.16 | 134.16 | 134.16 | 134.16 | 133.25 | 2 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.