New Zealand Markets closed

Westlake Corporation (WLK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
153.27-0.19 (-0.12%)
At close: 04:00PM EDT
153.27 0.00 (0.00%)
After hours: 05:05PM EDT
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 2024------
15 Apr 2024154.61154.94151.85153.27153.27486,600
12 Apr 2024154.86155.47152.91153.46153.46346,000
11 Apr 2024157.70157.86155.15155.51155.51392,600
10 Apr 2024158.96161.13155.46157.49157.49518,500
09 Apr 2024159.48162.64157.97162.06162.06530,500
08 Apr 2024158.92160.08156.87158.15158.15403,600
05 Apr 2024156.79160.94156.29160.47160.47541,900
04 Apr 2024159.02160.00157.02157.14157.14538,900
03 Apr 2024155.87158.18154.65157.04157.04448,300
02 Apr 2024153.82154.16151.81153.48153.48545,600
01 Apr 2024152.91154.46151.25154.26154.26363,800
28 Mar 2024152.59153.14151.67152.80152.80454,000
27 Mar 2024151.00152.49150.77152.35152.35257,200
26 Mar 2024150.67151.00148.96150.15150.15358,700
25 Mar 2024150.30151.49149.71149.99149.99487,200
22 Mar 2024150.67150.88149.08150.32150.32225,200
21 Mar 2024151.47151.60149.93150.40150.40223,100
20 Mar 2024144.73151.21144.73150.42150.42408,100
19 Mar 2024143.68146.16142.84145.93145.93278,500
18 Mar 2024148.14148.14143.63143.74143.74394,400
15 Mar 2024141.68147.81141.68146.79146.791,238,600
14 Mar 2024143.81143.89141.37142.51142.51347,700
13 Mar 2024142.20144.50142.13144.17144.17356,300
12 Mar 2024142.28142.28140.45141.42141.42325,400
11 Mar 2024141.33141.98139.70141.80141.80367,600
08 Mar 2024143.46143.46141.29141.68141.68376,000
07 Mar 2024142.00143.75141.05142.60142.60413,700
06 Mar 2024141.76141.76139.69141.17141.17296,200
05 Mar 2024138.97141.57138.97139.96139.96288,800
04 Mar 2024137.61141.38136.36140.09140.09415,600
01 Mar 2024138.60139.38136.60137.38137.38260,900
29 Feb 2024136.39138.80135.55138.71138.71482,300
28 Feb 2024135.82138.04135.18135.89135.89240,500
27 Feb 2024137.74138.04136.63136.80136.80259,900
26 Feb 2024135.97138.62135.01137.42137.42416,600
23 Feb 2024141.29141.46136.16136.79136.79503,500
22 Feb 2024136.34140.68134.70140.58140.58396,100
21 Feb 2024133.62136.33132.22135.48135.48853,500
20 Feb 2024126.29140.34118.64132.81132.811,853,400
16 Feb 2024143.85145.98142.99144.15144.15559,100
15 Feb 2024141.82144.46140.32144.25144.25402,700
14 Feb 2024141.00142.17139.69141.19141.19364,600
13 Feb 2024140.94140.94137.63139.73139.73306,500
12 Feb 2024142.29144.82142.10143.94143.94263,500
09 Feb 2024142.51143.51141.03142.12142.12269,600
08 Feb 2024141.23143.45140.03142.80142.80311,900
07 Feb 2024139.79141.64139.03140.95140.95279,400
06 Feb 2024138.65140.66137.98139.36139.36198,300
05 Feb 2024136.11139.25134.93138.21138.21278,600
02 Feb 2024137.80139.16136.12138.54138.54237,400
01 Feb 2024139.13140.12137.75139.83139.83223,700
31 Jan 2024141.92142.00138.32138.35138.35296,800
30 Jan 2024140.32142.11140.08141.66141.66205,000
29 Jan 2024141.35141.35139.42141.18141.18185,000
26 Jan 2024140.50141.47138.70141.19141.19442,200
25 Jan 2024138.78139.79137.66138.38138.38475,900
24 Jan 2024140.23141.91135.91136.64136.64499,100
23 Jan 2024140.89142.62139.98140.47140.47317,800
22 Jan 2024138.44139.84138.19139.74139.74355,800
19 Jan 2024136.98138.54135.78138.48138.48358,200
18 Jan 2024134.80136.78133.62136.27136.27352,500
17 Jan 2024132.51133.88132.51133.51133.51211,200
16 Jan 2024133.14135.26132.20135.02135.02347,900
12 Jan 2024136.97137.28134.03134.61134.61206,000
11 Jan 2024135.37135.94133.70135.04135.04286,800
10 Jan 2024134.28135.44133.59135.42135.42191,700
09 Jan 2024136.75137.43134.73135.07135.07249,200
08 Jan 2024137.87138.26137.01138.07138.07201,600
05 Jan 2024135.91139.17135.76138.30138.30194,800
04 Jan 2024138.39139.56136.48136.79136.79295,900
03 Jan 2024138.96139.91137.01138.23138.23259,200
02 Jan 2024140.33141.37139.79140.75140.75190,900
29 Dec 2023140.46141.12139.36139.96139.96291,500
28 Dec 2023141.67142.34140.76140.87140.87169,300
27 Dec 2023142.91143.35141.86142.45142.45131,200
26 Dec 2023141.80143.61141.35142.69142.69126,800
22 Dec 2023141.00142.99140.72141.09141.09177,900
21 Dec 2023142.55142.55140.06140.80140.80260,800
20 Dec 2023141.55143.49140.42140.44140.44268,700
19 Dec 2023141.14142.58141.06142.51142.51445,300
18 Dec 2023141.74141.74139.79140.37140.37383,900
15 Dec 2023139.43140.83138.92140.10140.10748,700
14 Dec 2023134.58140.68134.58139.77139.77715,100
13 Dec 2023126.49132.70125.87132.54132.54527,500
12 Dec 2023129.62130.27126.84126.90126.90262,500
11 Dec 2023128.95130.79128.62129.62129.62221,400
08 Dec 2023129.87131.16128.80129.25129.25212,600
07 Dec 2023130.07130.52128.72129.54129.54225,700
06 Dec 2023131.06132.59129.35129.52129.52336,600
05 Dec 2023131.62131.75128.92130.09130.09258,500
04 Dec 2023131.92134.48131.47132.38132.38334,400
01 Dec 2023128.15132.79127.92132.57132.57406,200
30 Nov 2023128.75129.68127.64128.39128.39716,900
29 Nov 2023128.16129.91128.16128.77128.77286,600
28 Nov 2023128.57129.00127.23127.41127.41229,700
27 Nov 2023128.28128.96127.33128.61128.61209,800
24 Nov 2023128.49130.16128.33129.42129.4266,900
22 Nov 2023128.85129.18127.81128.37128.37257,400
21 Nov 2023129.71131.23129.12129.14129.14320,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...