Home

Westlake Chemical (WLKP)

22.16
-0.19 (-0.85%)
NYSE · Last Trade: Jun 27th, 5:48 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Westlake Chemical (WLKP)

DateOpenHighLowCloseVolumeAdjusted Close
6/26/202521.8522.3521.8522.3540,88222.35
6/25/202522.0122.1621.8221.8928,19321.89
6/24/202522.1322.1321.8521.9748,07721.97
6/23/202522.0622.1221.9021.9937,22821.99
6/20/202522.1022.1621.9021.9554,54421.95
6/18/202522.0022.2822.0022.0720,17722.07
6/17/202522.1122.3622.0322.0851,97522.08
6/16/202522.0822.2722.0622.1223,97122.12
6/13/202522.0622.2022.0622.1229,32422.12
6/12/202522.3322.3322.0922.2420,87222.24
6/11/202522.1722.3622.1222.2550,47022.25
6/10/202522.4522.4522.1522.2829,83222.28
6/09/202522.1822.4022.1522.3825,25622.38
6/06/202522.2522.3922.1522.1822,71922.18
6/05/202522.2522.3922.1522.1723,01522.17
6/04/202522.1022.2922.1022.1831,23522.18
6/03/202521.9022.2621.9022.0940,71322.09
6/02/202522.1222.2321.9322.0344,12022.03
5/30/202522.0322.3222.0322.1252,20322.12
5/29/202522.1622.2822.0322.0541,98622.05
5/28/202522.1822.3322.0422.0942,27322.09
5/27/202522.2822.5522.0322.0348,08022.03
5/23/202522.5622.6822.2022.2821,63622.28
5/22/202522.3222.5822.3222.5420,99222.54
5/21/202522.4022.5722.2522.4732,20722.47
5/20/202522.5822.9022.4022.5227,89422.52
5/19/202522.7922.9022.4122.7357,94022.73
5/16/202522.8222.8322.4522.7449,60422.74
5/15/202522.7822.9122.6522.7123,61122.71
5/14/202523.0623.0622.7122.8422,75922.84
5/13/202523.1023.2223.0023.0619,55523.06
5/12/202523.3723.5923.2223.5564,08823.08
5/09/202523.2923.2922.8723.0739,33422.61
5/08/202523.0923.4222.9823.2014,10322.74
5/07/202523.1423.1422.8023.0617,94822.60
5/06/202523.0023.1522.8023.0119,92422.55
5/05/202523.2723.4623.0123.1626,79922.70
5/02/202522.8123.4522.6023.2734,46522.80
5/01/202523.6523.8023.3123.8026,30723.32
4/30/202523.7723.8023.2623.3925,78822.92
4/29/202523.5623.8023.5623.7716,37523.29
4/28/202523.6523.7923.5523.6611,57123.19
4/25/202523.6523.7523.5523.6514,33723.18
4/24/202523.7423.8023.5023.6415,26423.17
4/23/202523.8223.8223.5023.6218,58423.15
4/22/202523.1323.7523.1323.6325,37823.16
4/21/202523.1023.2223.0623.1322,17522.67
4/17/202522.9123.2022.8023.0515,06522.59
4/16/202522.8023.2222.8022.9722,39722.51
4/15/202522.6023.1522.6022.9436,09922.48
4/14/202522.4922.7222.2122.4543,03322.00
4/11/202522.1422.8522.0322.4841,49022.03
4/10/202522.4722.7021.7722.0020,99321.56
4/09/202521.4822.8121.4122.7170,48822.26
4/08/202522.4022.7021.4321.6174,14021.18
4/07/202522.5522.8022.0222.14118,39221.70
4/04/202523.1923.2922.6722.9190,82922.45
4/03/202523.0023.4523.0023.4122,19422.94
4/02/202523.2823.2923.1223.2211,45522.76
4/01/202523.0023.2823.0023.2419,58522.78
3/31/202523.0723.2323.0023.0913,51822.63
3/28/202523.3323.3523.0023.0826,16322.62