Westlake CorporationWLKNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $86.63 | $88.88 | $86.63 | $87.87 | 888,249 |
| 1/15/2026 | $90.82 | $91.08 | $86.27 | $88.30 | 2.11M |
| 1/14/2026 | $85.63 | $90.19 | $85.07 | $89.85 | 1.60M |
| 1/13/2026 | $85.72 | $86.48 | $84.48 | $85.00 | 1.18M |
| 1/12/2026 | $83.00 | $85.13 | $82.63 | $84.94 | 2.08M |
| 1/9/2026 | $79.90 | $83.30 | $78.42 | $83.20 | 1.62M |
| 1/8/2026 | $73.86 | $81.55 | $73.50 | $79.53 | 1.76M |
| 1/7/2026 | $77.86 | $78.63 | $73.95 | $74.47 | 1.64M |
| 1/6/2026 | $74.90 | $78.33 | $74.39 | $77.43 | 1.36M |
| 1/5/2026 | $73.90 | $77.33 | $73.90 | $74.98 | 1.01M |
| 1/2/2026 | $74.57 | $75.17 | $72.69 | $74.15 | 919,800 |
| 12/31/2025 | $74.81 | $75.22 | $73.50 | $73.94 | 839,226 |
| 12/30/2025 | $74.42 | $75.44 | $74.29 | $74.87 | 945,000 |
| 12/29/2025 | $73.01 | $74.68 | $72.96 | $74.38 | 1.19M |
| 12/26/2025 | $73.63 | $74.01 | $73.18 | $73.75 | 704,445 |
| 12/24/2025 | $73.61 | $74.12 | $72.84 | $73.68 | 313,900 |
| 12/23/2025 | $74.04 | $74.33 | $71.87 | $73.29 | 1.33M |
| 12/22/2025 | $72.57 | $74.60 | $72.26 | $74.39 | 928,142 |
| 12/19/2025 | $75.44 | $75.44 | $71.79 | $72.49 | 1.79M |
| 12/18/2025 | $74.40 | $75.66 | $73.34 | $74.78 | 1.51M |
| 12/17/2025 | $73.20 | $75.44 | $73.08 | $73.98 | 1.92M |
| 12/16/2025 | $73.00 | $74.42 | $72.06 | $73.34 | 2.46M |
| 12/15/2025 | $76.02 | $76.33 | $71.27 | $73.63 | 3.76M |
| 12/12/2025 | $75.28 | $75.40 | $73.61 | $74.40 | 1.94M |
| 12/11/2025 | $72.61 | $75.09 | $72.23 | $74.92 | 1.96M |
| 12/10/2025 | $68.67 | $72.85 | $68.26 | $72.73 | 1.75M |
| 12/9/2025 | $68.69 | $71.03 | $68.42 | $68.44 | 1.46M |
| 12/8/2025 | $67.80 | $69.13 | $66.92 | $67.62 | 1.58M |
| 12/5/2025 | $68.24 | $70.34 | $67.53 | $68.02 | 1.49M |
| 12/4/2025 | $68.66 | $69.17 | $67.28 | $67.97 | 2.10M |
| 12/3/2025 | $66.70 | $70.31 | $66.45 | $68.71 | 1.54M |
| 12/2/2025 | $67.52 | $67.72 | $66.08 | $66.60 | 1.25M |
| 12/1/2025 | $65.50 | $70.06 | $65.50 | $67.59 | 2.36M |
| 11/28/2025 | $64.71 | $66.97 | $64.66 | $66.81 | 1.05M |
| 11/26/2025 | $62.84 | $65.22 | $62.78 | $64.72 | 1.52M |
| 11/25/2025 | $60.88 | $63.55 | $60.70 | $62.87 | 2.19M |
| 11/24/2025 | $58.86 | $61.04 | $58.62 | $60.62 | 3.63M |
| 11/21/2025 | $56.90 | $60.92 | $56.83 | $59.03 | 1.93M |
| 11/20/2025 | $57.88 | $59.37 | $56.33 | $56.38 | 1.92M |
| 11/19/2025 | $58.34 | $58.84 | $56.85 | $57.50 | 1.87M |
| 11/18/2025 | $59.05 | $59.68 | $57.43 | $58.65 | 1.41M |
| 11/17/2025 | $62.56 | $62.77 | $58.58 | $59.05 | 1.04M |
| 11/14/2025 | $64.26 | $64.26 | $62.39 | $62.56 | 858,500 |
| 11/13/2025 | $62.69 | $65.68 | $62.69 | $64.91 | 1.99M |
| 11/12/2025 | $63.45 | $64.58 | $62.30 | $62.81 | 1.19M |
| 11/11/2025 | $65.81 | $66.28 | $62.94 | $63.45 | 1.42M |
| 11/10/2025 | $65.85 | $65.85 | $64.21 | $65.18 | 1.20M |
| 11/7/2025 | $64.00 | $65.53 | $63.89 | $64.95 | 875,400 |
| 11/6/2025 | $65.92 | $66.30 | $64.33 | $64.46 | 1.11M |
| 11/5/2025 | $66.54 | $67.50 | $65.38 | $65.86 | 931,900 |
| 11/4/2025 | $67.46 | $68.19 | $66.76 | $66.78 | 874,025 |
| 11/3/2025 | $69.00 | $70.62 | $67.87 | $68.28 | 1.57M |
| 10/31/2025 | $67.91 | $69.52 | $67.33 | $68.81 | 1.95M |
| 10/30/2025 | $69.52 | $72.82 | $65.77 | $68.29 | 3.36M |
| 10/29/2025 | $76.64 | $76.64 | $73.12 | $73.47 | 1.99M |
| 10/28/2025 | $77.84 | $78.87 | $75.80 | $76.44 | 1.17M |
| 10/27/2025 | $79.57 | $80.04 | $79.20 | $79.73 | 598,746 |
| 10/24/2025 | $79.65 | $80.28 | $78.90 | $79.22 | 891,800 |
| 10/23/2025 | $78.13 | $79.24 | $76.60 | $78.79 | 1.25M |
| 10/22/2025 | $76.52 | $77.69 | $75.08 | $75.35 | 1.18M |
| 10/21/2025 | $75.34 | $77.04 | $74.58 | $76.90 | 1.09M |
| 10/20/2025 | $75.83 | $76.20 | $74.91 | $75.39 | 664,800 |