New Zealand markets closed

Westlake Corporation (WLK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
144.20+0.59 (+0.41%)
At close: 04:00PM EDT
144.20 0.00 (0.00%)
After hours: 04:07PM EDT
Time period:
12 Oct 2023 - 12 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Oct 2024143.01144.95142.52144.20144.20231,200
10 Oct 2024143.10144.61142.73143.61143.61377,400
09 Oct 2024142.16144.21141.82144.07144.07350,100
08 Oct 2024143.81144.66141.82142.15142.15415,500
07 Oct 2024145.97146.77145.14145.52145.52374,500
04 Oct 2024148.54149.34146.13147.80147.80490,800
03 Oct 2024146.37148.43144.95146.56146.56442,200
02 Oct 2024149.15150.17147.31147.38147.38358,200
01 Oct 2024150.23150.85147.92149.13149.13545,500
30 Sept 2024150.62151.23148.16150.29150.29570,200
27 Sept 2024151.32151.56148.92150.09150.09340,300
26 Sept 2024147.32150.66146.27150.04150.04479,300
25 Sept 2024148.30148.30144.94145.36145.36269,700
24 Sept 2024146.51148.41146.35147.93147.93295,800
23 Sept 2024144.88146.36143.35145.20145.20402,600
20 Sept 2024144.62145.13141.29144.28144.281,030,400
19 Sept 2024146.05147.49145.03146.00146.00670,000
18 Sept 2024143.84145.58141.78143.10143.10592,000
17 Sept 2024141.80144.52141.80143.11143.11593,200
16 Sept 2024139.64141.86139.46141.20141.20476,100
13 Sept 2024138.76140.74138.69138.93138.93339,500
12 Sept 2024136.28137.68134.80137.30137.30434,600
11 Sept 2024135.09135.88132.80135.83135.83570,300
10 Sept 2024137.68137.96135.03135.38135.38520,400
09 Sept 2024134.99138.82134.38137.51137.51690,400
06 Sept 2024136.54138.15134.34135.01135.01690,900
05 Sept 2024138.10138.44135.53136.44136.44565,000
04 Sept 2024139.39140.36137.43137.56137.56445,800
03 Sept 2024143.53144.54138.73139.45139.45484,700
30 Aug 2024145.70146.59143.62145.44145.44413,300
29 Aug 2024144.86146.39143.36145.03145.03393,400
28 Aug 2024144.16145.23142.54144.20144.20554,100
27 Aug 2024150.02150.02143.60145.40145.40749,800
26 Aug 2024152.34153.34150.48150.55150.55288,800
23 Aug 2024147.20151.41146.09150.97150.97475,200
22 Aug 2024145.68145.81144.11144.58144.58146,000
21 Aug 2024144.98146.12144.45145.55145.55193,000
20 Aug 2024145.93146.50143.44143.67143.67379,800
20 Aug 20240.525 Dividend
19 Aug 2024147.02147.76145.52147.04146.51426,300
16 Aug 2024146.60147.11145.31146.72146.20398,100
15 Aug 2024147.47149.57145.44147.09146.56274,800
14 Aug 2024145.44145.44143.26144.68144.16220,000
13 Aug 2024143.50145.59142.92145.13144.61247,500
12 Aug 2024146.20146.26142.22142.62142.11356,700
09 Aug 2024147.19147.35145.31145.99145.47318,100
08 Aug 2024145.71146.93144.07146.83146.31498,400
07 Aug 2024148.16150.30143.16143.47142.96598,400
06 Aug 2024135.34147.48135.34144.01143.50949,500
05 Aug 2024132.09134.85129.98133.50133.02534,700
02 Aug 2024140.57140.57136.63137.06136.57558,200
01 Aug 2024147.71149.29143.13143.94143.43361,700
31 Jul 2024147.27149.76146.50147.86147.33486,100
30 Jul 2024143.66146.44143.56145.62145.10365,400
29 Jul 2024143.79143.84141.94143.78143.27297,800
26 Jul 2024140.89143.94140.60143.03142.52686,000
25 Jul 2024140.46144.22139.42142.71142.20372,800
24 Jul 2024144.93146.36141.19141.26140.76390,400
23 Jul 2024145.19145.59143.68145.01144.49310,200
22 Jul 2024146.31146.55143.77145.39144.87332,900
19 Jul 2024147.22147.22144.50145.63145.11442,400
18 Jul 2024149.49151.86148.00148.06147.53393,200
17 Jul 2024149.24151.38148.23150.32149.78468,000
16 Jul 2024147.12150.21146.47149.38148.85347,500
15 Jul 2024147.60149.49144.61146.36145.84564,000
12 Jul 2024146.52148.31145.21146.65146.13600,100
11 Jul 2024143.37148.28143.37146.12145.60637,500
10 Jul 2024141.22142.25139.38141.35140.85423,600
09 Jul 2024142.06142.65140.15140.20139.70329,200
08 Jul 2024142.87144.18142.51142.64142.13299,400
05 Jul 2024143.30144.18140.76142.00141.49356,700
03 Jul 2024142.99145.12142.81144.11143.60250,700
02 Jul 2024143.28144.17141.73142.75142.24506,700
01 Jul 2024145.37147.12142.60143.32142.81400,600
28 Jun 2024146.29147.72144.06144.82144.30604,700
27 Jun 2024147.86147.86145.02146.00145.48635,300
26 Jun 2024145.43147.02143.59146.60146.08528,200
25 Jun 2024149.05149.51145.64146.38145.86662,100
24 Jun 2024149.06150.98148.14150.46149.92608,100
21 Jun 2024149.98150.83147.14147.97147.442,438,300
20 Jun 2024150.82151.81149.92150.11149.57570,900
18 Jun 2024150.70152.13148.87151.04150.50512,900
17 Jun 2024149.74151.72146.87150.37149.83578,800
14 Jun 2024151.79151.79148.43149.83149.30304,000
13 Jun 2024151.08153.49148.19153.22152.67583,000
12 Jun 2024155.33156.64151.89152.86152.31575,000
11 Jun 2024149.67152.56148.43152.07151.53580,100
10 Jun 2024152.34152.34150.21150.29149.75507,200
07 Jun 2024153.03153.93151.96153.01152.46401,600
06 Jun 2024156.47156.95152.32154.28153.73385,600
05 Jun 2024154.36156.81153.62156.51155.95309,300
04 Jun 2024155.43155.92154.21154.23153.68384,100
03 Jun 2024160.96160.96155.03156.65156.09313,800
31 May 2024159.61161.24158.03160.56159.99346,700
30 May 2024157.06159.54154.85159.48158.91293,700
29 May 2024157.13157.74156.23156.71156.15286,000
28 May 2024159.36161.31158.79158.96158.39349,400
24 May 2024157.78158.85157.43158.56157.99233,900
23 May 2024157.65157.76155.42156.70156.14343,400
22 May 2024159.16159.16156.23157.24156.68500,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...