Westlake Corporation (WLK)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.21 | -1.4972899729 | 147.6 | 151.86 | 143.77 | 442409 | 147.82583942 | CS |
| 4 | -3.67 | -2.46209580035 | 149.06 | 151.86 | 139.38 | 476022 | 145.73079608 | CS |
| 12 | -5.7 | -3.77258587597 | 151.09 | 161.31 | 139.38 | 482783 | 150.88663983 | CS |
| 26 | 6.95 | 5.02022536839 | 138.44 | 162.64 | 118.635 | 446181 | 148.01673351 | CS |
| 52 | 15.39 | 11.8384615385 | 130 | 162.64 | 112.77 | 424691 | 138.69284588 | CS |
| 156 | 61.84 | 74.0155595452 | 83.55 | 162.64 | 79.88 | 587778 | 113.24786737 | CS |
| 260 | 78.12 | 116.129032258 | 67.27 | 162.64 | 28.99 | 581836 | 94.65051951 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 145.565 | -0.07 | -0.04 | 146.31 | 146.55 | 143.77 | 197696 |
| 1721428800 | 145.63 | -2.43 | -1.64 | 146.36 | 146.57 | 144.5 | 441037 |
| 1721342400 | 148.06 | -2.26 | -1.50 | 149.49 | 151.86 | 148 | 393199 |
| 1721256000 | 150.32 | 0.94 | 0.63 | 149.445 | 151.38 | 148.72999 | 466272 |
| 1721169600 | 149.38 | 3.02 | 2.06 | 147.12 | 150.21 | 145.91 | 347544 |
| 1721083200 | 146.36 | -0.29 | -0.20 | 147.6 | 149.49 | 144.61 | 563992 |
| 1720824000 | 146.65 | 0.53 | 0.36 | 146.52 | 148.31 | 145.21 | 600112 |
| 1720737600 | 146.12 | 4.77 | 3.37 | 143.37 | 148.28 | 143.37 | 627134 |
| 1720651200 | 141.35 | 1.15 | 0.82 | 141.22 | 142.25 | 139.38 | 423622 |
| 1720564800 | 140.19999 | -2.44 | -1.71 | 142.06 | 142.65 | 140.15 | 329155 |
| 1720478400 | 142.63999 | 0.64 | 0.45 | 142.87 | 144.18 | 142.51 | 299500 |
| 1720219200 | 142 | -2.11 | -1.46 | 143.3 | 144.18 | 140.76 | 356653 |
| 1720040640 | 144.11 | 1.36 | 0.95 | 142.99 | 145.12 | 142.81 | 250686 |
| 1719960000 | 142.75 | -0.57 | -0.40 | 143.28 | 144.16999 | 141.72999 | 506665 |
| 1719873600 | 143.32 | -1.5 | -1.04 | 145.37 | 147.115 | 142.60319 | 400616 |
| 1719614400 | 144.82 | -1.18 | -0.81 | 146.29 | 147.72 | 144.06 | 604725 |
| 1719528000 | 146 | -0.6 | -0.41 | 147.86 | 147.86 | 145.02 | 635192 |
| 1719441600 | 146.6 | 0.22 | 0.15 | 145.43 | 147.02 | 143.59 | 528072 |
| 1719355200 | 146.38 | -4.08 | -2.71 | 149.05 | 149.525 | 145.63999 | 662144 |
| 1719268800 | 150.46 | 2.49 | 1.68 | 149.06 | 150.97999 | 148.13999 | 608103 |
| 1719009600 | 147.97 | -2.14 | -1.43 | 149.97999 | 150.83 | 147.13999 | 2435454 |
| 1718923200 | 150.11 | -0.93 | -0.62 | 150.82 | 151.81 | 149.91999 | 570573 |
| 1718750400 | 151.04 | 0.67 | 0.45 | 150.69999 | 152.13 | 148.87 | 510043 |
| 1718664000 | 150.37 | 0.54 | 0.36 | 149.74 | 151.72 | 146.87 | 578784 |
| 1718404800 | 149.83 | -3.39 | -2.21 | 151.79 | 151.79 | 148.425 | 303979 |
| 1718318400 | 153.22 | 0.36 | 0.24 | 151.08 | 153.49 | 148.19 | 582986 |
| 1718232000 | 152.86 | 0.79 | 0.52 | 155.19999 | 156.63999 | 151.885 | 567623 |
| 1718145600 | 152.07 | 1.78 | 1.18 | 149.66999 | 152.56 | 148.43 | 580106 |
| 1718059200 | 150.29 | -2.72 | -1.78 | 152.34 | 152.34 | 150.21 | 507212 |
| 1717800000 | 153.01 | -1.27 | -0.82 | 152.34 | 153.93 | 151.96 | 398619 |
| 1717713600 | 154.28 | -2.23 | -1.42 | 156.47 | 157.07 | 152.32 | 385657 |
| 1717627200 | 156.51 | 2.28 | 1.48 | 154.36 | 156.81 | 153.62 | 309263 |
| 1717540800 | 154.22999 | -2.42 | -1.54 | 155.43 | 155.91999 | 154.21 | 384093 |
| 1717454400 | 156.65 | -3.91 | -2.44 | 160.96 | 160.96 | 155.03 | 313817 |
| 1717195200 | 160.56 | 1.08 | 0.68 | 159.61 | 161.24 | 158.025 | 346728 |
| 1717108800 | 159.47999 | 2.77 | 1.77 | 157 | 159.54 | 154.85 | 293654 |
| 1717022400 | 156.71 | -2.25 | -1.42 | 157.13 | 157.74 | 156.22999 | 285944 |
| 1716936000 | 158.96 | 0.4 | 0.25 | 159.36 | 161.31 | 158.79 | 340924 |
| 1716590400 | 158.56 | 1.86 | 1.19 | 157.78 | 158.85 | 157.425 | 233935 |
| 1716504000 | 156.69999 | -0.54 | -0.34 | 157.65 | 157.76 | 155.41999 | 338483 |
| 1716417600 | 157.24 | -3.34 | -2.08 | 159.16 | 159.4 | 156.225 | 500060 |
| 1716331200 | 160.58 | 0.35 | 0.22 | 159.75 | 160.72 | 158.655 | 497439 |
| 1716244800 | 160.22999 | 2.4 | 1.52 | 157.25 | 161.25139 | 157.25 | 560925 |
| 1715985600 | 157.83 | 2.77 | 1.79 | 156.16999 | 157.955 | 155.56 | 300743 |
| 1715899200 | 155.06 | -1.12 | -0.72 | 155.93 | 157.26 | 155.03 | 334291 |
| 1715812800 | 156.18 | -1.01 | -0.64 | 158.26 | 158.29 | 155.46 | 465368 |
| 1715726400 | 157.19 | 0.92 | 0.59 | 156.91 | 157.76 | 156.04499 | 299436 |
| 1715640000 | 156.27 | -1.88 | -1.19 | 158.74 | 159.35 | 156.16 | 260831 |
| 1715380800 | 158.15 | 0.84 | 0.53 | 157.65 | 158.5 | 156.775 | 251567 |
| 1715294400 | 157.31 | 2.37 | 1.53 | 155.34 | 158.58 | 155.245 | 429004 |
| 1715208000 | 154.94 | -1.51 | -0.97 | 155.93 | 158.02 | 154.83 | 602642 |
| 1715121600 | 156.44999 | 3.15 | 2.05 | 154.43 | 158.10499 | 153.53 | 622206 |
| 1715035200 | 153.3 | 1.05 | 0.69 | 153.79 | 154.43279 | 152.07 | 420279 |
| 1714776000 | 152.25 | 2.74 | 1.83 | 151.13 | 153.52 | 151.07499 | 471800 |
| 1714689600 | 149.51 | 0.33 | 0.22 | 150.36 | 150.9562 | 146.31 | 371996 |
| 1714603200 | 149.18 | 1.82 | 1.24 | 150.06 | 155.85 | 144.27 | 933167 |
| 1714516800 | 147.36 | -3.64 | -2.41 | 149.57 | 150.665 | 147.19999 | 496529 |
| 1714430400 | 151 | 1.45 | 0.97 | 151.09 | 151.16 | 149.6 | 388045 |
| 1714171200 | 149.55 | 1.18 | 0.80 | 149.37 | 151.09 | 149.37 | 356489 |
| 1714084800 | 148.37 | -1.53 | -1.02 | 149.07 | 149.07 | 146.62 | 541135 |
| 1713998400 | 149.9 | 0.54 | 0.36 | 148.72999 | 149.9 | 147.76499 | 375653 |
| 1713912000 | 149.36 | -0.32 | -0.21 | 148.69999 | 150.72999 | 148.69999 | 348894 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
