WLK - Westlake Chemical Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201784.3984.7083.7183.8283.82452,000
Oct 19, 201782.7584.0882.2884.0084.00468,400
Oct 18, 201783.6584.0482.6383.1083.10755,100
Oct 17, 201784.4285.1083.6283.6583.65471,700
Oct 16, 201785.0085.3384.0084.2484.24782,100
Oct 13, 201785.4485.8684.2284.4284.42775,000
Oct 12, 201784.0984.8883.6284.4984.49356,100
Oct 11, 201784.3184.5783.5884.5084.50293,700
Oct 10, 201785.5585.5584.1984.2984.29465,800
Oct 09, 201785.1085.1784.5084.7284.72390,300
Oct 06, 201784.0084.6483.4084.5384.53672,400
Oct 05, 201784.2585.0183.5784.9284.92855,100
Oct 04, 201785.3685.3683.6783.7883.78618,800
Oct 03, 201784.8185.1884.2084.9784.97639,100
Oct 02, 201782.9484.8482.9484.7784.77588,200
Sep 29, 201783.6283.9982.7583.0983.09591,300
Sep 28, 201783.6483.9082.8583.5583.55614,800
Sep 27, 201782.8184.5882.1483.3083.30975,800
Sep 26, 201782.0082.9881.6382.1982.19742,800
Sep 25, 201780.5581.0479.9880.7180.711,023,500
Sep 22, 201780.9281.6380.5280.7980.79482,500
Sep 21, 201781.1181.1180.3480.7480.74751,700
Sep 20, 201781.5981.7280.5381.1781.17921,900
Sep 19, 201781.0981.5080.5781.3081.30555,900
Sep 18, 201779.9980.8679.6580.7780.77898,500
Sep 15, 201778.9479.7978.6879.4679.46488,100
Sep 14, 201779.2679.4778.6279.1579.15424,400
Sep 13, 201779.4279.6578.6279.2979.29830,900
Sep 12, 201777.8879.7077.5579.4279.421,135,700
Sep 11, 201777.4678.1476.9977.4577.451,444,900
Sep 08, 201776.7977.0876.3076.5876.58812,900
Sep 07, 201778.3178.3276.7976.9876.981,102,000
Sep 06, 201777.4979.1377.1178.3378.331,479,500
Sep 05, 201777.9078.1775.9276.6476.641,089,600
Sep 01, 201777.3878.0676.8277.7077.70540,700
Aug 31, 201776.9277.3176.3576.9176.91952,400
Aug 30, 201774.5476.4574.3376.3676.361,311,200
Aug 30, 20170.21 Dividend
Aug 29, 201774.0775.2573.6874.8274.611,121,600
Aug 28, 201773.9275.1873.9274.8474.631,278,300
Aug 25, 201773.4674.3873.1973.2773.06990,400
Aug 24, 201772.4172.8971.8772.7072.50752,200
Aug 23, 201771.0772.5571.0772.4072.20525,600
Aug 22, 201771.1871.7770.8471.6471.44754,900
Aug 21, 201770.3370.8970.2670.8370.63445,100
Aug 18, 201769.7170.5168.9370.2870.08647,200
Aug 17, 201770.6171.3369.6569.7069.50813,100
Aug 16, 201770.5971.2370.3071.0370.83529,200
Aug 15, 201769.8870.4769.8170.1969.99497,800
Aug 14, 201769.8870.1969.5969.8769.67782,500
Aug 11, 201768.8270.1268.6769.3469.151,007,300
Aug 10, 201769.6270.7269.1069.1668.971,131,300
Aug 09, 201769.4370.4068.6070.2470.04977,700
Aug 08, 201770.2170.8469.2569.5769.37523,400
Aug 07, 201770.2270.5069.7870.4170.21610,000
Aug 04, 201770.0570.7169.6869.9769.77824,900
Aug 03, 201771.1572.0069.1969.4369.242,105,600
Aug 02, 201770.4471.5569.4871.3371.132,025,200
Aug 01, 201770.5670.7169.7770.4170.21588,100
Jul 31, 201771.1571.3370.1670.3670.16517,400
Jul 28, 201770.0371.0670.0171.0070.80614,300
Jul 27, 201770.6871.0569.5470.1069.901,056,000
Jul 26, 201771.3971.3970.3170.4870.28375,900
Jul 25, 201771.3471.4470.2071.0070.80788,900
Jul 24, 201770.0770.6669.9070.3270.12836,900
Jul 21, 201769.9470.1369.6469.9469.74508,900
Jul 20, 201770.4470.7469.6270.0369.831,051,100
Jul 19, 201769.4570.6969.2870.5070.30899,600
Jul 18, 201770.4270.4869.3369.3869.19533,500
Jul 17, 201770.2970.8270.1070.4170.21343,300
Jul 14, 201770.1170.5969.6970.2470.04358,600
Jul 13, 201769.7570.0869.0269.7969.59668,200
Jul 12, 201769.0770.3168.7669.3069.11639,800
Jul 11, 201767.5768.6867.1868.2468.05849,900
Jul 10, 201766.4567.8266.3967.5567.36871,500
Jul 07, 201765.9966.8765.4166.7366.54690,200
Jul 06, 201766.0767.1565.5965.8565.67669,400
Jul 05, 201767.0567.4265.5166.0065.81844,800
Jul 03, 201766.5967.5966.5966.9566.76313,500
Jun 30, 201765.8666.8165.4366.2166.02727,100
Jun 29, 201765.7266.4064.7065.1064.921,572,100
Jun 28, 201763.8165.4463.6165.2665.08749,200
Jun 27, 201763.1063.8662.5663.1662.98742,100
Jun 26, 201762.9362.9361.5162.5862.40913,400
Jun 23, 201762.9363.3062.2862.3462.171,522,600
Jun 22, 201762.9763.9562.7863.2063.02702,600
Jun 21, 201763.3864.2562.5162.7462.56699,000
Jun 20, 201763.7064.2962.8163.7563.57539,200
Jun 19, 201763.7264.5963.4564.5564.37893,600
Jun 16, 201762.8263.6562.6363.6563.47811,800
Jun 15, 201763.1463.3962.1862.5162.33757,300
Jun 14, 201766.0966.1463.3263.5963.411,077,200
Jun 13, 201765.1666.1064.8765.9765.78477,100
Jun 12, 201765.8066.1664.7165.0464.86801,800
Jun 09, 201763.6066.3263.6065.6965.511,121,400
Jun 08, 201761.9764.0661.8663.5563.37792,300
Jun 07, 201762.4063.3261.7662.1161.94999,200
Jun 06, 201762.4263.0861.6662.4362.25650,800
Jun 05, 201762.6463.5062.1662.9062.72894,500
Jun 02, 201762.6463.4861.9962.9362.75730,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...