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 | -2.76 | -1.8856323017 | 146.37 | 149.42 | 141.82 | 414414 | 145.36082722 | CS |
| 4 | 7.33 | 5.37863222777 | 136.28 | 151.77 | 134.8 | 473438 | 145.26677337 | CS |
| 12 | -5.88 | -3.9333734698 | 149.49 | 153.34 | 129.98 | 455025 | 143.59429394 | CS |
| 26 | -15.35 | -9.65651736286 | 158.96 | 161.31 | 129.98 | 465448 | 147.69680249 | CS |
| 52 | 18.97 | 15.2198331194 | 124.64 | 162.64 | 112.77 | 418293 | 142.38902294 | CS |
| 156 | 44.04 | 44.2301898162 | 99.57 | 162.64 | 81.285 | 572208 | 117.34792947 | CS |
| 260 | 84.08 | 141.23971107 | 59.53 | 162.64 | 28.99 | 577020 | 97.87368432 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728600000 | 143.61 | -0.46 | -0.32 | 143.1 | 144.61 | 142.62 | 377410 |
| 1728513600 | 144.07 | 1.92 | 1.35 | 142.16 | 144.21 | 141.82 | 350052 |
| 1728427200 | 142.15 | -3.37 | -2.32 | 143.81 | 144.655 | 141.82 | 415499 |
| 1728340800 | 145.52 | -2.28 | -1.54 | 145.97 | 146.77 | 145.13999 | 373924 |
| 1728081600 | 147.8 | 1.24 | 0.85 | 148.54 | 149.41999 | 146.13 | 490397 |
| 1727995200 | 146.56 | -0.82 | -0.56 | 146.37 | 148.43 | 144.94999 | 442197 |
| 1727908800 | 147.38 | -1.75 | -1.17 | 149.15 | 150.165 | 147.31 | 358202 |
| 1727822400 | 149.13 | -1.16 | -0.77 | 150.22999 | 150.85 | 147.91999 | 545460 |
| 1727736000 | 150.29 | 0.2 | 0.13 | 150.62 | 151.22999 | 148.16 | 569802 |
| 1727476800 | 150.09 | 0.05 | 0.03 | 151.32 | 151.77 | 148.91999 | 340278 |
| 1727390400 | 150.04 | 4.68 | 3.22 | 147.32 | 150.66 | 145 | 479260 |
| 1727304000 | 145.36 | -2.57 | -1.74 | 148.3 | 148.3 | 144.94 | 269679 |
| 1727217600 | 147.93 | 2.73 | 1.88 | 146.51 | 148.41 | 146.35 | 295835 |
| 1727131200 | 145.19999 | 0.92 | 0.64 | 144.88 | 146.36 | 143.35 | 402614 |
| 1726872000 | 144.28 | -1.72 | -1.18 | 144.62 | 146 | 141.29 | 1030435 |
| 1726785600 | 146 | 2.9 | 2.03 | 146.05 | 147.49 | 145.03 | 669951 |
| 1726699200 | 143.1 | -0.01 | -0.01 | 143.84 | 145.58 | 141.78 | 591955 |
| 1726612800 | 143.11 | 1.91 | 1.35 | 141.8 | 144.52 | 141.8 | 593209 |
| 1726526400 | 141.19999 | 2.27 | 1.63 | 139.63999 | 141.86 | 139.455 | 476057 |
| 1726267200 | 138.93 | 1.63 | 1.19 | 138.76 | 140.74 | 138.03 | 339400 |
| 1726180800 | 137.3 | 1.47 | 1.08 | 136.28 | 137.68 | 134.8 | 434551 |
| 1726094400 | 135.83 | 0.45 | 0.33 | 135.09 | 135.875 | 132.8 | 569670 |
| 1726008000 | 135.38 | -2.13 | -1.55 | 137.68 | 137.96 | 135.03 | 520358 |
| 1725921600 | 137.51 | 2.5 | 1.85 | 134.99 | 138.82 | 134.3771 | 690442 |
| 1725662400 | 135.01 | -1.43 | -1.05 | 136.54 | 138.145 | 134.335 | 690878 |
| 1725576000 | 136.44 | -1.12 | -0.81 | 138.1 | 138.44 | 135.525 | 564967 |
| 1725489600 | 137.56 | -1.89 | -1.36 | 139.38999 | 140.36 | 137.425 | 445787 |
| 1725403200 | 139.44999 | -5.99 | -4.12 | 143.53 | 144.54 | 138.72999 | 484690 |
| 1725057600 | 145.44 | 0.41 | 0.28 | 145.69999 | 146.59 | 143.62 | 412934 |
| 1724971200 | 145.03 | 0.83 | 0.58 | 144.86 | 146.38999 | 143.36 | 393367 |
| 1724884800 | 144.19999 | -1.2 | -0.83 | 144.16 | 145.22999 | 142.54 | 553881 |
| 1724798400 | 145.4 | -5.15 | -3.42 | 150.02 | 150.02 | 143.6 | 749758 |
| 1724712000 | 150.55 | -0.42 | -0.28 | 152.34 | 153.34 | 150.47999 | 288815 |
| 1724452800 | 150.97 | 6.39 | 4.42 | 147.19999 | 151.41 | 146.09 | 475199 |
| 1724366400 | 144.58 | -0.97 | -0.67 | 145.68 | 145.81 | 144.11 | 145985 |
| 1724280000 | 145.55 | 1.88 | 1.31 | 144.97999 | 146.115 | 144.44999 | 192955 |
| 1724193600 | 143.66999 | -3.37 | -2.29 | 145.93 | 146.94999 | 143.44 | 379831 |
| 1724107200 | 147.04 | 0.32 | 0.22 | 147.02 | 147.76 | 145.52 | 426265 |
| 1723848000 | 146.72 | -0.37 | -0.25 | 146.6 | 147.19999 | 145.31 | 398133 |
| 1723761600 | 147.09 | 2.41 | 1.67 | 147.47 | 149.57 | 145.44 | 274755 |
| 1723675200 | 144.68 | -0.45 | -0.31 | 145.44 | 145.44 | 143.26 | 219953 |
| 1723588800 | 145.13 | 2.51 | 1.76 | 143.5 | 145.59 | 142.8 | 247463 |
| 1723502400 | 142.62 | -3.37 | -2.31 | 146.19999 | 146.26 | 142.22 | 356684 |
| 1723243200 | 145.99 | -0.84 | -0.57 | 147.19 | 147.35 | 145.31 | 318057 |
| 1723156800 | 146.83 | 3.36 | 2.34 | 145.71 | 146.93 | 144.07 | 498126 |
| 1723070400 | 143.47 | -0.54 | -0.37 | 148.16 | 150.3 | 143.16 | 598409 |
| 1722984000 | 144.01 | 10.51 | 7.87 | 135.34 | 147.47999 | 135.34 | 948655 |
| 1722897600 | 133.5 | -3.56 | -2.60 | 132.09 | 134.85 | 129.97999 | 534730 |
| 1722638400 | 137.06 | -6.88 | -4.78 | 140.57 | 140.57 | 136.63 | 558161 |
| 1722552000 | 143.94 | -3.92 | -2.65 | 147.71 | 149.285 | 143.13 | 361705 |
| 1722465600 | 147.86 | 2.24 | 1.54 | 147.27 | 149.76 | 146.5 | 486081 |
| 1722379200 | 145.62 | 1.84 | 1.28 | 143.66 | 146.44 | 143.555 | 365404 |
| 1722292800 | 143.78 | 0.75 | 0.52 | 143.79 | 143.84 | 141.94 | 297794 |
| 1722033600 | 143.03 | 0.32 | 0.22 | 140.88999 | 143.94 | 140.6 | 685971 |
| 1721947200 | 142.71 | 1.45 | 1.03 | 140.46 | 144.22 | 139.41999 | 372774 |
| 1721860800 | 141.26 | -3.75 | -2.59 | 144.93 | 146.36 | 141.19 | 390399 |
| 1721774400 | 145.01 | -0.38 | -0.26 | 145.19 | 145.59 | 143.68 | 310171 |
| 1721688000 | 145.38999 | -0.24 | -0.16 | 146.31 | 146.55 | 143.77 | 332910 |
| 1721428800 | 145.63 | -2.43 | -1.64 | 147.22 | 147.22 | 144.5 | 442396 |
| 1721342400 | 148.06 | -2.26 | -1.50 | 149.49 | 151.86 | 148 | 393199 |
| 1721256000 | 150.32 | 0.94 | 0.63 | 149.24 | 151.38 | 148.22999 | 468007 |
| 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 | 636441 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
