Westlake Chemical (WLKP)

Historical Prices For Westlake Chemical (WLKP)

Date Range:

2025-06-04 - 2025-09-04

Date	Open	High	Low	Close	Volume	Adjusted Close
9/03/2025	22.00	22.12	21.92	21.98	26,973	21.98
9/02/2025	22.07	22.22	22.01	22.10	17,515	22.10
8/29/2025	22.28	22.30	22.09	22.09	39,758	22.09
8/28/2025	22.19	22.41	22.13	22.22	22,812	22.22
8/27/2025	22.40	22.40	22.10	22.19	45,356	22.19
8/26/2025	21.99	22.40	21.99	22.32	37,735	22.32
8/25/2025	22.04	22.24	22.00	22.02	25,753	22.02
8/22/2025	22.11	22.25	22.09	22.15	24,169	22.15
8/21/2025	22.10	22.11	21.96	22.01	19,989	22.01
8/20/2025	21.90	22.14	21.78	22.10	32,986	22.10
8/19/2025	21.90	22.01	21.82	21.82	23,574	21.82
8/18/2025	22.00	22.10	21.81	21.92	27,636	21.92
8/15/2025	22.03	22.03	21.80	22.00	39,731	22.00
8/14/2025	21.85	22.02	21.77	21.93	30,038	21.93
8/13/2025	21.92	22.04	21.89	21.90	29,525	21.90
8/12/2025	21.95	22.07	21.85	21.93	45,462	21.93
8/11/2025	22.07	22.40	22.00	22.32	63,764	21.85
8/08/2025	21.96	22.19	21.86	21.95	52,394	21.49
8/07/2025	22.07	22.14	21.88	21.96	24,762	21.50
8/06/2025	22.13	22.13	21.83	21.92	32,490	21.46
8/05/2025	21.80	22.15	21.77	22.01	26,492	21.55
8/04/2025	21.96	22.10	21.78	21.80	27,838	21.34
8/01/2025	21.85	21.97	21.75	21.82	49,595	21.36
7/31/2025	21.98	22.14	21.88	22.03	43,800	21.57
7/30/2025	22.00	22.01	21.90	21.96	29,593	21.50
7/29/2025	21.99	22.05	21.95	22.04	18,835	21.57
7/28/2025	22.02	22.07	21.95	21.97	19,279	21.51
7/25/2025	22.11	22.39	21.95	22.07	26,084	21.60
7/24/2025	22.25	22.29	21.94	22.02	28,970	21.56
7/23/2025	22.07	22.40	21.99	22.31	16,043	21.84
7/22/2025	21.95	22.25	21.95	22.14	75,633	21.67
7/21/2025	22.25	22.32	21.92	22.05	39,196	21.58
7/18/2025	22.28	22.28	22.11	22.17	44,784	21.70
7/17/2025	22.06	22.20	22.00	22.12	27,853	21.65
7/16/2025	22.06	22.21	21.97	22.15	17,805	21.68
7/15/2025	22.29	22.35	22.03	22.13	20,943	21.66
7/14/2025	22.26	22.40	22.14	22.22	35,392	21.75
7/11/2025	22.42	22.53	22.20	22.44	27,334	21.97
7/10/2025	22.60	22.60	22.43	22.52	20,973	22.04
7/09/2025	22.58	22.59	22.40	22.56	38,706	22.08
7/08/2025	22.45	22.62	22.31	22.53	32,263	22.05
7/07/2025	22.50	22.57	22.22	22.40	29,127	21.93
7/03/2025	22.44	22.50	22.28	22.46	8,307	21.99
7/02/2025	22.12	22.45	22.12	22.38	20,509	21.91
7/01/2025	22.20	22.31	21.97	22.24	30,214	21.77
6/30/2025	22.10	22.23	21.96	22.09	37,905	21.62
6/27/2025	22.46	22.48	22.07	22.16	34,691	21.69
6/26/2025	21.85	22.35	21.85	22.35	40,882	21.88
6/25/2025	22.01	22.16	21.82	21.89	28,193	21.43
6/24/2025	22.13	22.13	21.85	21.97	48,077	21.51
6/23/2025	22.06	22.12	21.90	21.99	37,228	21.53
6/20/2025	22.10	22.16	21.90	21.95	54,544	21.49
6/18/2025	22.00	22.28	22.00	22.07	20,177	21.60
6/17/2025	22.11	22.36	22.03	22.08	51,975	21.61
6/16/2025	22.08	22.27	22.06	22.12	23,971	21.65
6/13/2025	22.06	22.20	22.06	22.12	29,324	21.65
6/12/2025	22.33	22.33	22.09	22.24	20,872	21.77
6/11/2025	22.17	22.36	22.12	22.25	50,470	21.78
6/10/2025	22.45	22.45	22.15	22.28	29,832	21.81
6/09/2025	22.18	22.40	22.15	22.38	25,256	21.91
6/06/2025	22.25	22.39	22.15	22.18	22,719	21.71
6/05/2025	22.25	22.39	22.15	22.17	23,015	21.70
6/04/2025	22.10	22.29	22.10	22.18	31,235	21.71