WLK - Westlake Chemical Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 201968.6669.8668.1868.7768.77514,100
Nov 21, 201968.3168.4067.3968.1768.17601,900
Nov 20, 201969.0069.5867.4768.1568.15578,400
Nov 19, 201971.1771.4569.4469.6569.65352,200
Nov 18, 201971.2471.9270.4470.8770.87497,500
Nov 15, 201973.2773.4071.1571.2671.26407,600
Nov 14, 201971.2473.0471.1972.5472.54631,300
Nov 13, 201971.3471.8670.6471.1271.12807,100
Nov 12, 201973.9574.2672.0072.4572.45746,500
Nov 11, 201973.7774.4073.1473.7573.75536,800
Nov 08, 201974.8875.6573.4274.7074.70526,600
Nov 07, 201973.8474.9073.3574.8274.82752,000
Nov 06, 201974.9174.9572.5073.4873.48707,100
Nov 05, 201970.3775.3170.0074.6874.681,475,900
Nov 04, 201967.0068.5266.7268.3568.35758,300
Nov 01, 201963.5765.7963.4765.7565.75342,100
Oct 31, 201964.6264.8062.2663.1963.19628,000
Oct 30, 201964.4965.3863.5065.0465.04465,800
Oct 29, 201964.9565.5264.4464.9064.90466,600
Oct 28, 201964.7866.6764.6865.3165.31461,800
Oct 25, 201961.3064.4561.3064.3164.31548,200
Oct 24, 201962.8063.0861.1861.8361.83294,500
Oct 23, 201962.8462.8661.8162.0562.05577,400
Oct 22, 201961.3762.6660.2062.6162.61529,200
Oct 21, 201962.6563.2561.1961.3661.36428,200
Oct 18, 201961.3862.7161.2261.7961.79335,200
Oct 17, 201962.3762.4160.6561.2161.21568,600
Oct 16, 201962.6964.4462.1262.2162.21597,300
Oct 15, 201961.8762.5660.8462.5162.51742,400
Oct 14, 201962.9963.0361.0362.3462.34359,000
Oct 11, 201961.5864.2861.0263.7263.72668,700
Oct 10, 201959.5360.7258.6860.0860.08362,500
Oct 09, 201958.4259.0057.7558.8558.85501,700
Oct 08, 201958.9859.7658.5658.6158.61509,800
Oct 07, 201960.1560.5759.5559.6559.651,101,600
Oct 04, 201960.8661.3059.4360.3060.30361,400
Oct 03, 201959.8360.8259.3160.7760.77316,600
Oct 02, 201959.3861.4558.7160.4960.49880,400
Oct 01, 201966.0166.9662.9363.0663.06631,600
Sep 30, 201965.4866.1764.7865.5265.52417,000
Sep 27, 201964.7366.5864.7365.4465.44376,500
Sep 26, 201964.2465.3363.7464.9864.98434,800
Sep 25, 201962.5164.8362.5164.5064.50280,500
Sep 24, 201964.7365.4262.4563.0563.05332,300
Sep 23, 201963.9565.3763.9565.1365.13269,600
Sep 20, 201965.9066.6664.7665.1065.10532,000
Sep 19, 201965.0866.5364.6065.7065.70413,700
Sep 18, 201965.1265.2463.3264.6864.68360,700
Sep 17, 201968.4168.5265.0765.7165.71676,600
Sep 16, 201967.4371.1366.9469.1169.11948,200
Sep 13, 201965.5666.7564.3165.9065.90518,800
Sep 12, 201966.4366.9164.0464.2664.26730,500
Sep 11, 201965.5567.7164.0067.3067.30541,300
Sep 10, 201964.1365.7163.6665.3465.34722,600
Sep 09, 201961.0063.7460.7363.6663.66639,500
Sep 06, 201959.9960.9458.9160.6060.60487,100
Sep 05, 201958.4960.4658.3160.2160.21635,200
Sep 04, 201958.2258.4657.2657.8057.80535,800
Sep 03, 201957.4957.8956.0157.0957.09614,200
Aug 30, 201958.8759.4158.2958.5958.59610,800
Aug 29, 201957.6659.0257.6658.3758.37374,100
Aug 28, 201956.1257.7555.8257.0857.08628,600
Aug 27, 201957.0257.1655.8756.1056.10467,100
Aug 26, 201957.6957.7556.1656.4256.42619,800
Aug 26, 20190.2625 Dividend
Aug 23, 201958.8859.1556.8857.0256.76884,300
Aug 22, 201961.0061.7159.5159.8459.56412,500
Aug 21, 201962.6863.0160.6060.8660.58459,200
Aug 20, 201962.5762.8961.4461.8861.60682,800
Aug 19, 201962.8863.0259.8462.8862.59503,600
Aug 16, 201960.0561.4460.0561.2560.97565,900
Aug 15, 201961.5961.5959.8460.6060.32471,900
Aug 14, 201960.0661.5160.0660.9860.70481,500
Aug 13, 201960.2164.0659.6262.7862.49547,300
Aug 12, 201961.3861.3860.1160.3760.09566,700
Aug 09, 201963.1563.1561.0161.5761.29482,100
Aug 08, 201963.0664.6762.7263.2662.97802,500
Aug 07, 201961.8662.8960.9062.2661.97713,200
Aug 06, 201967.0667.0661.4363.0562.761,208,800
Aug 05, 201961.2262.1860.0861.9261.63960,900
Aug 02, 201964.5564.8262.0062.2861.99872,300
Aug 01, 201967.5767.8264.5264.8364.53703,400
Jul 31, 201967.7469.4866.8167.5767.26620,600
Jul 30, 201966.6367.8865.9767.6767.361,176,000
Jul 29, 201968.8968.8966.7667.3066.99608,300
Jul 26, 201968.4069.1567.2568.9668.64531,100
Jul 25, 201969.0069.2167.6568.3868.07481,100
Jul 24, 201968.8169.9568.8069.3469.02793,000
Jul 23, 201968.0969.3768.0068.9568.63430,700
Jul 22, 201967.2768.4767.1567.4767.16413,800
Jul 19, 201968.0868.6667.6668.4468.12401,500
Jul 18, 201967.5768.7367.5768.1567.84378,400
Jul 17, 201969.3769.3767.9568.0567.74336,200
Jul 16, 201968.5070.3968.3469.3569.03563,200
Jul 15, 201968.9369.1268.1468.7568.43518,600
Jul 12, 201967.4569.1767.3568.8568.53709,800
Jul 11, 201968.2368.4266.0467.1066.79918,200
Jul 10, 201968.5169.0967.5668.2467.93774,900
Jul 09, 201968.0368.5167.3668.3268.01870,600
Jul 08, 201969.5269.8267.8968.3668.051,071,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...