Register for real-time alerts, custom portfolio, and market movers
WLK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 148.37 | -1.53 | -1.02% | 149.22 | 149.22 | 146.62 | 542,130 |
| Apr 24 2024 | 149.90 | 0.54 | 0.36% | 148.73 | 149.90 | 147.765 | 375,653 |
| Apr 23 2024 | 149.36 | -0.32 | -0.21% | 148.70 | 150.73 | 148.70 | 348,894 |
| Apr 22 2024 | 149.68 | -1.08 | -0.72% | 150.43 | 151.07 | 148.36 | 424,273 |
| Apr 19 2024 | 150.76 | 1.82 | 1.22% | 149.08 | 150.96 | 148.02 | 483,836 |
| Apr 18 2024 | 148.94 | 0.35 | 0.24% | 152.37 | 152.37 | 148.21 | 494,656 |
| Apr 17 2024 | 148.59 | -1.58 | -1.05% | 151.39 | 152.33 | 148.08 | 473,970 |
| Apr 16 2024 | 150.17 | -3.10 | -2.02% | 152.04 | 152.46 | 148.36 | 450,303 |
| Apr 15 2024 | 153.27 | -0.19 | -0.12% | 154.61 | 154.94 | 151.85 | 487,024 |
| Apr 12 2024 | 153.46 | -2.05 | -1.32% | 154.86 | 155.47 | 152.91 | 345,983 |
| Apr 11 2024 | 155.51 | -1.98 | -1.26% | 157.70 | 157.86 | 155.15 | 392,637 |
| Apr 10 2024 | 157.49 | -4.57 | -2.82% | 158.96 | 161.13 | 155.46 | 518,506 |
| Apr 09 2024 | 162.06 | 3.91 | 2.47% | 159.48 | 162.64 | 157.97 | 530,532 |
| Apr 08 2024 | 158.15 | -2.32 | -1.45% | 158.92 | 160.14 | 156.87 | 402,160 |
| Apr 05 2024 | 160.47 | 3.33 | 2.12% | 156.79 | 160.94 | 156.29 | 541,865 |
| Apr 04 2024 | 157.14 | 0.10 | 0.06% | 159.27 | 160.00 | 157.02 | 538,891 |
| Apr 03 2024 | 157.04 | 3.56 | 2.32% | 155.87 | 158.18 | 154.65 | 448,284 |
| Apr 02 2024 | 153.48 | -0.78 | -0.51% | 153.82 | 154.155 | 151.81 | 545,636 |
| Apr 01 2024 | 154.26 | 1.46 | 0.96% | 153.27 | 154.46 | 151.245 | 363,761 |
| Mar 28 2024 | 152.80 | 0.45 | 0.30% | 152.59 | 153.14 | 151.67 | 454,000 |
| Mar 27 2024 | 152.35 | 2.20 | 1.47% | 151.00 | 152.49 | 150.77 | 257,173 |
| Mar 26 2024 | 150.15 | 0.16 | 0.11% | 150.67 | 151.00 | 148.96 | 358,697 |
| Mar 25 2024 | 149.99 | -0.33 | -0.22% | 150.30 | 151.49 | 149.71 | 487,366 |
| Mar 22 2024 | 150.32 | -0.08 | -0.05% | 150.67 | 150.875 | 149.08 | 221,368 |
| Mar 21 2024 | 150.40 | -0.02 | -0.01% | 151.47 | 151.60 | 149.93 | 223,017 |
| Mar 20 2024 | 150.42 | 4.49 | 3.08% | 144.73 | 151.21 | 144.73 | 408,058 |
| Mar 19 2024 | 145.93 | 2.19 | 1.52% | 143.68 | 146.16 | 142.84 | 278,497 |
| Mar 18 2024 | 143.74 | -3.05 | -2.08% | 148.14 | 148.14 | 143.63 | 394,399 |
| Mar 15 2024 | 146.79 | 4.28 | 3.00% | 141.68 | 147.81 | 141.68 | 1,238,596 |
| Mar 14 2024 | 142.51 | -1.66 | -1.15% | 143.81 | 144.02 | 141.365 | 347,734 |
| Mar 13 2024 | 144.17 | 2.75 | 1.94% | 142.20 | 144.50 | 142.125 | 356,318 |
| Mar 12 2024 | 141.42 | -0.38 | -0.27% | 142.28 | 142.28 | 140.45 | 325,430 |
| Mar 11 2024 | 141.80 | 0.12 | 0.08% | 141.33 | 141.98 | 139.70 | 367,715 |
| Mar 08 2024 | 141.68 | -0.92 | -0.65% | 143.46 | 143.46 | 141.29 | 375,953 |
| Mar 07 2024 | 142.60 | 1.43 | 1.01% | 142.00 | 143.75 | 141.05 | 413,741 |
| Mar 06 2024 | 141.17 | 1.21 | 0.86% | 141.76 | 141.76 | 139.69 | 296,192 |
| Mar 05 2024 | 139.96 | -0.13 | -0.09% | 138.97 | 141.57 | 138.97 | 288,813 |
| Mar 04 2024 | 140.09 | 2.71 | 1.97% | 137.61 | 141.38 | 136.36 | 415,572 |
| Mar 01 2024 | 137.38 | -1.33 | -0.96% | 138.60 | 139.38 | 136.60 | 260,913 |
| Feb 29 2024 | 138.71 | 2.82 | 2.08% | 136.39 | 138.80 | 135.55 | 482,343 |
| Feb 28 2024 | 135.89 | -0.91 | -0.67% | 135.82 | 138.04 | 135.18 | 240,542 |
| Feb 27 2024 | 136.80 | -0.62 | -0.45% | 137.74 | 138.04 | 136.63 | 259,999 |
| Feb 26 2024 | 137.42 | 0.63 | 0.46% | 135.97 | 138.62 | 135.01 | 416,636 |
| Feb 23 2024 | 136.79 | -3.79 | -2.70% | 141.29 | 141.455 | 136.16 | 499,119 |
| Feb 22 2024 | 140.58 | 5.10 | 3.76% | 136.34 | 140.68 | 134.70 | 396,101 |
| Feb 21 2024 | 135.48 | 2.67 | 2.01% | 133.62 | 136.33 | 132.22 | 853,541 |
| Feb 20 2024 | 132.81 | -11.34 | -7.87% | 126.29 | 140.34 | 118.635 | 1,853,403 |
| Feb 16 2024 | 144.15 | -0.10 | -0.07% | 143.85 | 145.98 | 142.99 | 559,100 |
| Feb 15 2024 | 144.25 | 3.06 | 2.17% | 141.82 | 144.46 | 140.31 | 402,657 |
| Feb 14 2024 | 141.19 | 1.46 | 1.04% | 141.00 | 142.17 | 139.69 | 364,633 |
| Feb 13 2024 | 139.73 | -4.21 | -2.92% | 140.94 | 140.99 | 137.63 | 306,541 |
| Feb 12 2024 | 143.94 | 1.82 | 1.28% | 142.29 | 144.82 | 142.10 | 263,543 |
| Feb 09 2024 | 142.12 | -0.68 | -0.48% | 142.51 | 143.51 | 141.0295 | 269,646 |
| Feb 08 2024 | 142.80 | 1.85 | 1.31% | 141.23 | 143.45 | 140.03 | 311,884 |
| Feb 07 2024 | 140.95 | 1.59 | 1.14% | 139.79 | 141.64 | 139.025 | 279,361 |
| Feb 06 2024 | 139.36 | 1.15 | 0.83% | 138.65 | 140.66 | 137.98 | 198,300 |
| Feb 05 2024 | 138.21 | -0.33 | -0.24% | 136.11 | 139.25 | 134.93 | 278,592 |
| Feb 02 2024 | 138.54 | -1.29 | -0.92% | 137.80 | 139.155 | 136.12 | 237,443 |
| Feb 01 2024 | 139.83 | 1.48 | 1.07% | 139.13 | 140.115 | 137.75 | 223,681 |
| Jan 31 2024 | 138.35 | -3.31 | -2.34% | 141.92 | 142.00 | 138.315 | 296,765 |
| Jan 30 2024 | 141.66 | 0.48 | 0.34% | 140.32 | 142.11 | 139.59 | 205,017 |
| Jan 29 2024 | 141.18 | -0.01 | -0.01% | 141.35 | 141.35 | 139.42 | 184,969 |
