Westlake Corporation Common Stock (WLK)

Historical Prices For Westlake Corporation Common Stock (WLK)

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2025	86.39	86.99	85.21	86.53	555,285	86.53
8/29/2025	86.75	88.15	86.48	87.82	907,878	87.82
8/28/2025	86.90	87.08	85.17	86.41	1,097,024	86.41
8/27/2025	85.27	87.52	85.27	86.08	882,462	86.08
8/26/2025	87.55	87.77	85.83	86.18	1,318,472	86.18
8/25/2025	89.54	90.08	86.97	87.23	1,228,996	87.23
8/22/2025	83.68	91.23	83.39	90.60	2,312,265	90.60
8/21/2025	81.84	83.23	80.84	82.74	688,225	82.74
8/20/2025	85.15	86.08	82.74	82.75	1,124,127	82.75
8/19/2025	83.65	84.21	82.59	83.56	1,011,917	83.56
8/18/2025	83.89	84.08	82.22	83.28	1,099,289	82.75
8/15/2025	86.22	86.82	83.83	83.98	1,004,603	83.45
8/14/2025	83.05	85.93	82.40	85.54	2,100,637	85.00
8/13/2025	79.41	85.07	79.41	85.04	1,293,375	84.50
8/12/2025	76.89	79.20	76.34	79.17	1,301,408	78.67
8/11/2025	79.17	80.07	76.21	76.89	1,002,692	76.40
8/08/2025	82.03	82.59	78.87	79.00	1,230,706	78.50
8/07/2025	82.89	84.09	81.69	82.07	1,082,254	81.55
8/06/2025	83.83	84.36	80.66	81.12	1,303,001	80.60
8/05/2025	82.99	85.12	80.73	83.08	2,588,464	82.55
8/04/2025	76.42	77.41	75.83	76.25	1,828,304	75.76
8/01/2025	78.40	78.50	75.07	75.43	1,594,531	74.95
7/31/2025	77.80	79.43	77.50	79.30	1,419,260	78.80
7/30/2025	84.54	84.54	78.99	79.65	1,640,568	79.14
7/29/2025	86.01	86.26	84.22	85.13	1,725,930	84.59
7/28/2025	85.05	86.43	83.61	85.81	1,338,842	85.26
7/25/2025	82.65	86.11	82.06	85.76	1,431,780	85.21
7/24/2025	84.69	85.41	81.12	82.21	2,067,065	81.69
7/23/2025	87.69	88.51	86.17	87.31	757,440	86.75
7/22/2025	82.86	86.17	82.60	85.68	1,005,735	85.13
7/21/2025	82.32	83.25	81.47	82.01	698,204	81.49
7/18/2025	84.29	84.29	80.95	81.44	863,482	80.92
7/17/2025	82.05	83.99	81.16	83.43	789,046	82.90
7/16/2025	81.89	82.21	79.92	81.25	816,861	80.73
7/15/2025	84.88	85.00	81.65	81.73	615,906	81.21
7/14/2025	84.38	85.08	82.90	83.33	747,538	82.80
7/11/2025	84.92	85.78	83.71	85.36	617,123	84.82
7/10/2025	85.28	88.42	85.12	86.48	1,059,242	85.93
7/09/2025	83.92	85.84	83.40	85.49	1,747,770	84.95
7/08/2025	79.38	83.93	79.31	83.07	1,137,213	82.54
7/07/2025	80.18	81.24	77.70	78.72	1,066,136	78.22
7/03/2025	82.33	82.57	80.70	81.11	707,564	80.59
7/02/2025	80.70	82.48	80.05	81.85	1,181,267	81.33
7/01/2025	75.54	81.98	75.39	80.48	1,977,405	79.97
6/30/2025	76.00	76.22	74.81	75.93	1,211,899	75.45
6/27/2025	76.79	77.70	75.78	76.14	1,418,264	75.66
6/26/2025	75.26	76.17	74.54	76.10	894,399	75.62
6/25/2025	75.00	75.56	74.07	74.91	1,145,790	74.43
6/24/2025	74.05	76.71	73.72	75.78	1,353,764	75.30
6/23/2025	71.83	73.65	71.03	73.56	1,685,108	73.09
6/20/2025	71.46	72.71	70.13	72.03	1,913,057	71.57
6/18/2025	72.79	73.63	71.05	71.18	1,006,062	70.73
6/17/2025	75.93	76.46	73.22	73.24	907,958	72.77
6/16/2025	77.85	78.05	75.50	76.42	1,055,820	75.93
6/13/2025	77.64	79.22	76.67	77.30	1,329,091	76.81
6/12/2025	78.64	79.93	78.13	78.62	1,750,877	78.12
6/11/2025	80.28	81.54	79.87	80.19	3,143,643	79.68
6/10/2025	76.94	79.87	76.27	79.81	1,714,154	79.30
6/09/2025	74.43	76.33	74.17	75.95	1,387,283	75.47
6/06/2025	73.00	73.56	72.47	73.56	1,115,665	73.09
6/05/2025	72.54	72.55	71.17	71.99	1,058,119	71.53
6/04/2025	71.60	72.47	71.40	72.11	1,092,528	71.65
6/03/2025	69.79	72.36	68.55	71.50	1,175,000	71.05