Home

Westlake Chemical (WLKP)

22.91
-0.50 (-2.14%)
NYSE · Last Trade: Apr 6th, 1:22 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Westlake Chemical (WLKP)

DateOpenHighLowCloseVolumeAdjusted Close
4/04/202523.1923.2922.6722.9170,18722.91
4/03/202523.0023.4523.0023.4122,19423.41
4/02/202523.2823.2923.1223.2211,45523.22
4/01/202523.0023.2823.0023.2419,58523.24
3/31/202523.0723.2323.0023.0913,51823.09
3/28/202523.3323.3523.0023.0826,16323.08
3/27/202523.2523.4523.1623.3425,58423.34
3/26/202523.0323.4023.0023.3915,02523.39
3/25/202523.1223.4423.0523.0815,58123.08
3/24/202523.4023.4923.1323.2526,43123.25
3/21/202523.4023.4223.0923.1628,19023.16
3/20/202523.5823.5923.3123.4324,95423.43
3/19/202523.3123.6623.3123.5213,80423.52
3/18/202523.1623.4023.1623.3616,08923.36
3/17/202523.2523.4123.1623.3045,52423.30
3/14/202523.2223.5323.2223.3029,22023.30
3/13/202523.7723.7723.3523.4324,17123.43
3/12/202523.6823.9323.5223.6221,87023.62
3/11/202524.1224.1223.6123.7627,30723.76
3/10/202524.2124.5823.8124.0040,49624.00
3/07/202524.1424.2524.0224.2118,14324.21
3/06/202523.9224.1823.7724.0522,35624.05
3/05/202523.7624.0323.6523.8120,40123.81
3/04/202523.7923.8123.5623.6426,00523.64
3/03/202524.1724.1723.7623.8822,37923.88
2/28/202523.8224.1023.7024.00117,77824.00
2/27/202524.0524.1423.9623.9798,15023.97
2/26/202524.0124.3423.8524.05112,84324.05
2/25/202524.4224.7024.1424.2040,59224.20
2/24/202524.4725.0424.1124.4261,54624.42
2/21/202524.2624.3524.1324.2231,09624.22
2/20/202524.2024.3123.9124.1422,14624.14
2/19/202523.9724.2523.8224.1822,65024.18
2/18/202523.6324.0023.5623.9124,71123.91
2/14/202523.6723.7323.5523.5699,28823.56
2/13/202523.4623.7323.4623.5523,28823.55
2/12/202523.4223.6523.4023.4626,35823.46
2/11/202523.5723.9023.4123.5816,03723.58
2/10/202524.0824.2123.6523.7543,85623.75
2/07/202524.3924.4123.9724.1255,80124.12
2/06/202524.9824.9824.7924.9038,15324.43
2/05/202524.8624.9324.7524.8432,83924.37
2/04/202524.4024.9624.4024.8454,13824.37
2/03/202524.4024.5024.2524.5034,23224.04
1/31/202524.4824.5824.3024.4031,60423.94
1/30/202524.4724.6324.3324.4424,86323.98
1/29/202524.5024.6624.4824.5243,33524.06
1/28/202524.6024.6024.3724.6016,95324.13
1/27/202524.5424.6024.3524.5729,07524.11
1/24/202524.4724.5524.2524.5431,22424.08
1/23/202524.2524.2924.1024.2826,77523.82
1/22/202524.1424.2524.0224.1819,34323.72
1/21/202523.9624.2023.8924.1442,92223.68
1/17/202523.6723.8823.6523.8020,93323.35
1/16/202523.8923.9923.6523.7326,53223.28
1/15/202523.8523.9023.6123.8533,64423.40
1/14/202523.2523.7123.2523.6733,04823.22
1/13/202523.2023.3623.1523.3527,88622.91
1/10/202523.0223.2122.9523.1126,17422.67
1/08/202522.8823.1222.8823.0025,28122.56
1/07/202523.0723.2322.8822.9632,60222.53
1/06/202522.9623.3422.9623.0940,45322.65