Westlake Chemical Corporation (WLK) Historical Stock Data
80.00 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WLK is up 0.07% a day on average. There have been 17 days where Westlake Chemical Corporation closed green and 13 days where WLK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 81.05 | 80.00 | ↓$1.05 (-1.30%) | 79.48 | 81.90 | 865.78K |
| 2025-05-08 | 79.11 | 80.44 | ↑$1.33 (1.68%) | 78.56 | 81.55 | 0.96M |
| 2025-05-07 | 78.73 | 78.00 | ↓$0.73 (-0.93%) | 76.99 | 79.02 | 1.18M |
| 2025-05-06 | 77.70 | 78.83 | ↑$1.13 (1.45%) | 77.23 | 79.21 | 1.67M |
| 2025-05-05 | 79.21 | 78.22 | ↓$0.99 (-1.25%) | 78.18 | 81.24 | 1.85M |
| 2025-05-02 | 79.48 | 79.85 | ↑$0.37 (0.47%) | 78.81 | 84.48 | 2.55M |
| 2025-05-01 | 92.81 | 92.27 | ↓$0.54 (-0.58%) | 91.51 | 94.18 | 869.17K |
| 2025-04-30 | 91.83 | 92.43 | ↑$0.60 (0.65%) | 89.96 | 92.53 | 691.29K |
| 2025-04-29 | 92.33 | 93.38 | ↑$1.05 (1.14%) | 91.76 | 93.75 | 427.57K |
| 2025-04-28 | 93.39 | 93.06 | ↓$0.33 (-0.35%) | 91.99 | 94.21 | 668.21K |
| 2025-04-25 | 93.04 | 93.39 | ↑$0.35 (0.38%) | 91.71 | 93.84 | 598.07K |
| 2025-04-24 | 93.15 | 94.75 | ↑$1.60 (1.72%) | 91.65 | 95.61 | 581.68K |
| 2025-04-23 | 96.11 | 92.46 | ↓$3.65 (-3.80%) | 91.85 | 98.50 | 518.76K |
| 2025-04-22 | 92.10 | 93.39 | ↑$1.29 (1.40%) | 91.22 | 93.77 | 428.35K |
| 2025-04-21 | 90.90 | 90.74 | ↓$0.16 (-0.18%) | 89.61 | 92.11 | 389.09K |
| 2025-04-17 | 91.08 | 91.85 | ↑$0.77 (0.85%) | 91.00 | 92.78 | 508.81K |
| 2025-04-16 | 90.23 | 90.32 | ↑$0.09 (0.10%) | 88.78 | 91.66 | 465.54K |
| 2025-04-15 | 89.84 | 90.05 | ↑$0.21 (0.23%) | 89.42 | 91.10 | 568.35K |
| 2025-04-14 | 91.35 | 90.11 | ↓$1.24 (-1.36%) | 88.73 | 91.56 | 514.54K |
| 2025-04-11 | 86.58 | 89.74 | ↑$3.16 (3.65%) | 85.39 | 90.04 | 477.74K |
| 2025-04-10 | 91.61 | 86.98 | ↓$4.63 (-5.05%) | 85.05 | 92.23 | 0.91M |
| 2025-04-09 | 82.74 | 93.73 | ↑$10.99 (13.28%) | 82.62 | 94.52 | 1.57M |
| 2025-04-08 | 90.03 | 83.08 | ↓$6.95 (-7.72%) | 81.41 | 90.58 | 1.15M |
| 2025-04-07 | 85.41 | 86.22 | ↑$0.81 (0.95%) | 82.33 | 92.73 | 1.28M |
| 2025-04-04 | 90.70 | 88.46 | ↓$2.24 (-2.47%) | 85.31 | 90.75 | 1.26M |
| 2025-04-03 | 97.68 | 94.24 | ↓$3.44 (-3.52%) | 93.97 | 98.22 | 1.12M |
| 2025-04-02 | 98.53 | 102.01 | ↑$3.48 (3.53%) | 98.53 | 102.12 | 503.68K |
| 2025-04-01 | 99.54 | 99.98 | ↑$0.44 (0.44%) | 98.53 | 100.71 | 431.64K |
| 2025-03-31 | 98.08 | 100.03 | ↑$1.95 (1.99%) | 97.37 | 100.91 | 643.56K |
| 2025-03-28 | 102.39 | 99.12 | ↓$3.27 (-3.19%) | 98.51 | 102.77 | 856.20K |
Create an account or log in to view more rows.
$WLK Another boring day I believe
$WLK Bears always win...
Bulls have to be forever bagholders....
$WLK shorting it
$WLK wow
looking like it’s going to be a monster day!
$WLK Not another do nothing day
$WLK the FOMO will be epic
$WLK here to raid
$WLK HOLDING STRONG FOR ALL OF YOU
$WLK It's coming
load 'em up.
$WLK what happened?