Home

Westlake Chemical (WLKP)

22.12
+0.00 (0.00%)
NYSE · Last Trade: Jun 2nd, 8:53 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Westlake Chemical (WLKP)

DateOpenHighLowCloseVolumeAdjusted Close
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
3/27/202523.2523.4523.1623.3425,58422.87
3/26/202523.0323.4023.0023.3915,02522.92
3/25/202523.1223.4423.0523.0815,58122.62
3/24/202523.4023.4923.1323.2526,43122.79
3/21/202523.4023.4223.0923.1628,19022.70
3/20/202523.5823.5923.3123.4324,95422.96
3/19/202523.3123.6623.3123.5213,80423.05
3/18/202523.1623.4023.1623.3616,08922.89
3/17/202523.2523.4123.1623.3045,52422.83
3/14/202523.2223.5323.2223.3029,22022.83
3/13/202523.7723.7723.3523.4324,17122.96
3/12/202523.6823.9323.5223.6221,87023.15
3/11/202524.1224.1223.6123.7627,30723.28
3/10/202524.2124.5823.8124.0040,49623.52
3/07/202524.1424.2524.0224.2118,14323.73
3/06/202523.9224.1823.7724.0522,35623.57
3/05/202523.7624.0323.6523.8120,40123.33
3/04/202523.7923.8123.5623.6426,00523.17
3/03/202524.1724.1723.7623.8822,37923.40