Westlake Chemical (WLKP)

21.74
+0.01 (0.05%)
NYSE· Last Trade: Sep 2nd, 9:44 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Westlake Chemical (WLKP)

DateOpenHighLowCloseVolumeAdjusted Close
9/01/202621.4821.8721.4821.7311,59421.73
8/31/202621.6421.7821.5021.6421,38321.64
8/28/202621.9521.9921.5221.6329,40821.63
8/27/202621.7821.9921.6021.7330,55121.73
8/26/202621.7421.8621.4821.6929,02221.69
8/25/202621.6521.7321.5121.6215,90921.62
8/24/202621.5721.7421.3921.489,30121.48
8/21/202621.5221.7021.2621.5628,05921.56
8/20/202621.5621.7521.4021.5320,56321.53
8/19/202621.9621.9621.6021.7254,08521.72
8/18/202621.5221.7921.5221.7023,96821.70
8/17/202621.7121.8821.4221.6627,78921.66
8/14/202621.5421.7521.5421.7024,37921.70
8/13/202621.6221.8021.3321.6727,01421.67
8/12/202621.5522.1021.5222.0669,26621.59
8/11/202621.6821.8421.4921.5722,38221.11
8/10/202621.7921.8821.5621.6830,41921.22
8/07/202621.3721.7621.3521.6632,50321.20
8/06/202621.2521.9521.2521.3573,08120.89
8/05/202621.3621.4821.2221.2747,51320.82
8/04/202621.4321.5920.9821.3087,56320.85
8/03/202621.8321.8721.2721.2781,93820.82
7/31/202621.9121.9121.2721.6450,58221.18
7/30/202621.8022.0721.5721.7333,45821.27
7/29/202622.0522.2021.8121.9014,99121.43
7/28/202622.0022.2021.7522.0327,05621.56
7/27/202622.1622.2421.7221.8547,82621.38
7/24/202621.8822.3721.8822.055,97821.58
7/23/202621.8722.2521.8722.0127,28721.54
7/22/202621.9222.2621.9222.0422,50521.57
7/21/202621.9122.1821.7922.0324,10821.56
7/20/202622.0122.2021.8422.0035,88421.53
7/17/202621.8922.2021.8722.0135,09721.54
7/16/202621.7722.2521.7021.79107,69421.32
7/15/202622.2422.2421.7721.9026,87321.43
7/14/202622.0522.3121.7522.0413,43121.57
7/13/202621.8122.4421.8122.0921,47721.62
7/10/202622.2122.5221.8621.9625,46621.49
7/09/202622.2922.5421.7022.1547,00221.68
7/08/202622.3822.3822.2222.2912,58121.81
7/07/202622.1122.3222.0922.2912,07421.81
7/06/202622.1922.4522.0222.1060,37321.63
7/02/202622.4922.5222.2622.3610,52921.88
7/01/202622.3722.8922.2722.2918,42521.81
6/30/202622.5222.9622.2622.2624,07921.78
6/29/202622.5122.8422.4022.5328,75522.05
6/26/202622.4122.9322.4122.6610,46922.18
6/25/202622.8222.8222.5322.5311,29922.05
6/24/202622.6322.8922.6322.6510,00922.17
6/23/202622.6223.0022.5722.6920,87722.21
6/22/202622.2622.7722.2622.5739,77122.09
6/18/202622.7022.7522.5822.6031,21022.12
6/17/202623.4323.4322.6322.7731,37822.28
6/16/202623.2523.3923.2523.3215,69622.82
6/15/202623.2823.4522.9923.2517,41522.75
6/12/202623.2923.4123.2523.3327,43022.83
6/11/202623.2823.4323.2723.2918,14122.79
6/10/202623.2123.3823.2123.2814,15422.78
6/09/202623.3623.4023.0223.2116,65022.71
6/08/202623.1423.5522.9423.3227,57622.82
6/05/202623.0123.3022.9023.1420,97222.65
6/04/202623.1223.1522.8823.0128,47422.52
6/03/202623.2123.2722.9523.1534,27022.66
6/02/202623.1223.4923.1123.2715,44822.77