Westlake Corporation (WLK)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.13 | -2.42316327321 | 129.17 | 129.6405 | 125.295 | 472976 | 127.33060895 | CS |
| 4 | -9.79 | -7.20753883531 | 135.83 | 139.59 | 125.295 | 569987 | 132.31513046 | CS |
| 12 | -23.98 | -15.9845353953 | 150.02 | 151.77 | 125.295 | 508109 | 138.78619715 | CS |
| 26 | -31.21 | -19.8473767886 | 157.25 | 161.31 | 125.295 | 482041 | 143.52846503 | CS |
| 52 | -3.66 | -2.82189668466 | 129.7 | 162.64 | 118.635 | 432245 | 143.60474431 | CS |
| 156 | 25.9 | 25.863790693 | 100.14 | 162.64 | 81.285 | 571052 | 118.55714658 | CS |
| 260 | 54.87 | 77.0970914711 | 71.17 | 162.64 | 28.99 | 575598 | 99.27314065 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731973200 | 127.04 | 0.38 | 0.30 | 127.2 | 128.33 | 126.76 | 434969 |
| 1731714000 | 126.66 | -0.03 | -0.02 | 127.1 | 128.02 | 126.34 | 395144 |
| 1731627600 | 126.69 | -1.57 | -1.22 | 128.74 | 128.74 | 125.295 | 522104 |
| 1731541200 | 128.26 | 0.51 | 0.40 | 127.58 | 128.91999 | 126.99 | 590503 |
| 1731454800 | 127.75 | -2.47 | -1.90 | 129.16999 | 129.6405 | 127.17 | 422158 |
| 1731368400 | 130.22 | -1.93 | -1.46 | 132.54 | 132.79 | 129.54 | 625105 |
| 1731109200 | 132.15 | -4.2 | -3.08 | 134.33 | 134.5 | 131.3 | 979699 |
| 1731022800 | 136.35 | -0.82 | -0.60 | 137.58 | 137.94999 | 135.16999 | 690935 |
| 1730936400 | 137.16999 | 4.62 | 3.49 | 136.69 | 139.59 | 135.53 | 1321767 |
| 1730850000 | 132.55 | 1.07 | 0.81 | 125.51 | 134.52 | 125.41 | 929493 |
| 1730763600 | 131.47999 | -0.66 | -0.50 | 132.22999 | 134.38 | 130.79499 | 890896 |
| 1730500800 | 132.13999 | 0.2 | 0.15 | 131.75 | 133.66 | 131.51 | 456335 |
| 1730414400 | 131.94 | -1.32 | -0.99 | 132.77 | 134.35 | 131.83 | 493889 |
| 1730328000 | 133.26 | 1.3 | 0.99 | 131.46 | 134.55 | 131.07 | 359141 |
| 1730241600 | 131.96 | -1.9 | -1.42 | 132.36 | 133.19999 | 131.32 | 440724 |
| 1730155200 | 133.86 | 1.13 | 0.85 | 132.99 | 134.13999 | 132.26 | 337196 |
| 1729896000 | 132.72999 | -2.06 | -1.53 | 134.93 | 135.16 | 132.46 | 419609 |
| 1729809600 | 134.79 | -1.19 | -0.88 | 136.53 | 137.54 | 133.81 | 367442 |
| 1729723200 | 135.97999 | -1.05 | -0.77 | 136.21 | 137.41999 | 134.91 | 332354 |
| 1729636800 | 137.03 | 0.53 | 0.39 | 135.83 | 137.12 | 134.915 | 390267 |
| 1729550400 | 136.5 | -2.84 | -2.04 | 139.21 | 139.24 | 135.91999 | 341157 |
| 1729291200 | 139.34 | -0.84 | -0.60 | 140.76 | 140.79 | 138.59 | 378498 |
| 1729204800 | 140.18 | -1.95 | -1.37 | 142.31 | 142.66 | 139.38999 | 577382 |
| 1729118400 | 142.13 | 0.33 | 0.23 | 143 | 143.935 | 141.88 | 427689 |
| 1729032000 | 141.8 | -2.35 | -1.63 | 143.1 | 144.57 | 141.715 | 318867 |
| 1728945600 | 144.15 | -0.05 | -0.03 | 143.74 | 144.33 | 143.06 | 381040 |
| 1728686400 | 144.19999 | 0.59 | 0.41 | 143.61 | 144.94999 | 142.5201 | 231151 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
