Westlake Corporation Common Stock (WLK)

Historical Prices For Westlake Corporation Common Stock (WLK)

Date Range:

2025-03-02 - 2025-06-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	70.64	71.33	69.47	71.03	3,678,480	71.03
5/29/2025	71.64	71.90	70.69	71.53	1,359,255	71.53
5/28/2025	72.84	73.03	70.54	70.56	955,715	70.56
5/27/2025	72.73	73.02	71.77	72.70	1,358,697	72.70
5/23/2025	70.28	72.08	70.28	71.53	979,929	71.53
5/22/2025	73.12	73.45	71.76	72.34	1,284,868	72.34
5/21/2025	75.71	75.95	73.63	73.66	1,331,979	73.66
5/20/2025	78.50	78.94	76.17	76.20	1,858,915	76.20
5/19/2025	80.43	80.43	78.16	79.94	2,364,551	79.42
5/16/2025	82.79	83.96	81.25	82.05	1,569,623	81.51
5/15/2025	81.09	83.41	80.00	82.77	1,249,397	82.23
5/14/2025	85.68	85.72	82.18	82.57	1,420,703	82.03
5/13/2025	85.98	87.31	85.33	86.53	1,037,727	85.96
5/12/2025	84.33	87.32	83.16	85.66	1,219,688	85.10
5/09/2025	81.05	81.90	79.47	80.00	867,336	79.47
5/08/2025	79.11	81.55	78.56	80.44	958,170	79.91
5/07/2025	78.73	79.02	76.97	78.00	1,513,035	77.49
5/06/2025	77.70	79.21	77.23	78.83	1,677,505	78.31
5/05/2025	79.21	81.24	78.18	78.22	1,848,761	77.71
5/02/2025	79.48	84.50	78.51	79.85	2,723,125	79.33
5/01/2025	92.81	94.18	91.51	92.27	869,874	91.66
4/30/2025	91.83	92.55	89.96	92.43	691,568	91.82
4/29/2025	92.33	93.75	91.76	93.38	428,128	92.77
4/28/2025	93.39	94.21	91.98	93.06	668,578	92.45
4/25/2025	93.04	93.84	91.71	93.39	600,083	92.78
4/24/2025	93.15	95.61	91.65	94.75	582,141	94.13
4/23/2025	96.11	98.50	91.84	92.46	621,961	91.85
4/22/2025	92.10	93.77	91.22	93.39	428,824	92.78
4/21/2025	90.90	92.11	89.60	90.74	389,096	90.14
4/17/2025	91.08	92.84	91.00	91.85	605,524	91.25
4/16/2025	90.23	91.67	88.78	90.32	562,375	89.73
4/15/2025	89.84	91.10	89.39	90.05	568,357	89.46
4/14/2025	91.35	91.86	88.52	90.11	514,864	89.52
4/11/2025	86.58	90.03	85.39	89.74	655,626	89.15
4/10/2025	91.61	92.23	85.05	86.98	909,773	86.41
4/09/2025	82.74	94.53	82.59	93.73	1,568,876	93.11
4/08/2025	90.03	90.58	81.41	83.08	1,150,696	82.53
4/07/2025	85.41	91.86	82.33	86.22	1,481,763	85.65
4/04/2025	90.70	91.09	85.31	88.46	1,258,248	87.88
4/03/2025	97.68	98.22	93.97	94.24	1,118,222	93.62
4/02/2025	98.53	102.12	98.53	102.01	503,677	101.34
4/01/2025	99.54	100.71	98.47	99.98	467,315	99.32
3/31/2025	98.08	100.91	97.36	100.03	678,065	99.37
3/28/2025	102.39	102.80	98.51	99.12	857,228	98.47
3/27/2025	100.92	103.19	100.37	102.92	673,223	102.24
3/26/2025	100.75	102.18	100.07	101.59	674,935	100.92
3/25/2025	103.06	103.14	100.19	100.68	1,006,368	100.02
3/24/2025	101.96	103.57	101.25	102.65	942,846	101.98
3/21/2025	99.78	101.08	99.18	100.89	2,590,227	100.23
3/20/2025	100.70	102.17	99.37	101.28	1,344,799	100.61
3/19/2025	105.89	105.89	100.10	101.96	1,472,863	101.29
3/18/2025	108.15	108.15	105.70	105.86	662,523	105.17
3/17/2025	107.23	108.84	106.79	107.69	919,746	106.98
3/14/2025	107.45	107.91	105.89	107.28	581,275	106.58
3/13/2025	106.70	109.74	104.77	105.72	502,761	105.03
3/12/2025	109.00	110.85	106.72	106.96	831,689	106.26
3/11/2025	110.83	111.45	106.69	108.63	968,035	107.92
3/10/2025	111.25	113.51	110.38	110.45	659,694	109.72
3/07/2025	110.09	112.13	108.76	111.88	717,477	111.14
3/06/2025	110.47	111.46	109.41	110.75	547,497	110.02
3/05/2025	108.62	111.28	108.07	111.00	638,776	110.27
3/04/2025	107.26	108.19	105.06	107.01	713,659	106.31
3/03/2025	113.86	114.75	108.11	108.71	675,643	107.47