Westlake Chemical (WLKP)

22.02
+0.16 (0.73%)
NYSE · Last Trade: Mar 1st, 11:09 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Westlake Chemical (WLKP)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/202621.7022.1121.5922.0255,92922.02
2/26/202621.8021.8921.5021.8671,32821.86
2/25/202622.3022.3021.5822.0194,09022.01
2/24/202621.3722.1521.3622.0852,83422.08
2/23/202621.2221.4021.0021.2478,28421.24
2/20/202620.9721.4920.9621.2163,69021.21
2/19/202621.2721.4220.7820.9461,21720.94
2/18/202621.1121.5321.0721.3438,68321.34
2/17/202621.4021.4021.0121.1913,84621.19
2/13/202621.2321.4021.1121.3223,29321.32
2/12/202621.6821.7021.1521.1569,83021.15
2/11/202621.1421.5521.1421.5088,66621.50
2/10/202621.1521.4021.0121.1826,50821.18
2/09/202620.7521.2420.7521.2241,82721.22
2/06/202621.0521.0520.4620.6877,98720.68
2/05/202621.8021.8521.4021.6171,26221.14
2/04/202621.7622.2421.6621.8065,45421.32
2/03/202621.9522.3021.7721.86100,46821.38
2/02/202621.5722.0721.4821.9379,65521.45
1/30/202621.6321.6421.3521.4648,31320.99
1/29/202621.4421.6921.3221.6861,98121.21
1/28/202621.2421.4721.0321.4138,96320.94
1/27/202621.2521.3621.0621.1850,90320.72
1/26/202621.2921.2920.9121.1141,84020.65
1/23/202621.3321.4220.8221.0941,78220.63
1/22/202621.2621.4121.2621.3145,26120.85
1/21/202620.9021.2120.9021.2118,75620.75
1/20/202620.8020.9920.5720.8327,33120.38
1/16/202620.7520.9820.7520.8533,36020.40
1/15/202620.6021.1620.6020.9427,24320.48
1/14/202620.4621.0520.4620.9144,53920.45
1/13/202620.3820.6120.3020.3357,76319.89
1/12/202620.2520.4920.1120.2584,92919.81
1/09/202620.2820.4220.0020.3029,97019.86
1/08/202619.7520.1719.7520.1141,35119.67
1/07/202619.9019.9719.5919.7436,66619.31
1/06/202619.2719.9819.2119.8883,64919.45
1/05/202618.9919.3618.8219.1940,70318.77
1/02/202619.0519.4218.7518.9532,96518.54
12/31/202518.7419.0418.7019.0072,92918.59
12/30/202518.4818.8018.3318.62123,25318.21
12/29/202518.5518.5918.3318.50105,94218.10
12/26/202518.9519.0818.6018.6668,76918.25
12/24/202518.9919.1718.8318.8840,87118.47
12/23/202519.0019.3318.9019.0574,75518.63
12/22/202519.1019.5019.0019.1089,68018.68
12/19/202519.5019.5519.0119.1066,53418.68
12/18/202519.1519.4719.1419.3997,57718.97
12/17/202519.2819.3219.1519.2147,93418.79
12/16/202519.1519.5019.1219.2552,88618.83
12/15/202519.7519.7619.0719.2181,20018.79
12/12/202519.8720.0019.7019.7638,05719.33
12/11/202519.2619.7819.2419.7373,75619.30
12/10/202519.1219.3618.8819.3275,51518.90
12/09/202518.8819.1818.8819.0234,46618.61
12/08/202519.1919.1918.9218.9752,66718.56
12/05/202519.1019.1818.8419.1664,31618.74
12/04/202518.9219.0518.8218.9349,22818.52
12/03/202518.8519.1618.8519.0041,42718.59
12/02/202518.8019.0118.7518.9650,15318.55