5 DAY PERFORMANCE
+1.70%
1 MONTH PERFORMANCE
-10.16%
3 MONTH PERFORMANCE
-23.25%
6 MONTH PERFORMANCE
-21.45%
YEAR-TO-DATE PERFORMANCE
-17.72%
1 YEAR PERFORMANCE
-19.29%
Westlake Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $114.60 | $115.20 (0.52%) | $115.35 | $114.48 | 261,939 | $14.82 B |
| 12/24/2024 | $114.45 | $114.95 (0.44%) | $115.31 | $113.98 | 178,917 | $14.79 B |
| 12/23/2024 | $113.06 | $114.40 (1.19%) | $114.73 | $113.00 | 415,400 | $14.72 B |
| 12/20/2024 | $113.20 | $113.23 (0.03%) | $114.76 | $112.63 | 1.29 M | $14.57 B |
| 12/19/2024 | $115.41 | $113.31 (-1.82%) | $116.96 | $113.27 | 762,000 | $14.58 B |
| 12/18/2024 | $118.37 | $115.54 (-2.39%) | $120.24 | $115.00 | 941,106 | $14.86 B |
| 12/17/2024 | $116.66 | $117.54 (0.75%) | $119.33 | $116.66 | 812,400 | $15.12 B |
| 12/16/2024 | $118.47 | $117.75 (-0.61%) | $119.26 | $117.11 | 733,422 | $15.15 B |
| 12/13/2024 | $119.41 | $119.46 (0.04%) | $120.13 | $118.50 | 556,700 | $15.37 B |
| 12/12/2024 | $120.38 | $120.11 (-0.22%) | $122.70 | $120.06 | 472,937 | $15.45 B |
| 12/11/2024 | $122.34 | $120.75 (-1.3%) | $122.57 | $120.56 | 836,000 | $15.53 B |
| 12/10/2024 | $125.05 | $122.31 (-2.19%) | $125.05 | $121.53 | 931,832 | $15.73 B |
| 12/09/2024 | $126.88 | $125.85 (-0.81%) | $128.85 | $125.62 | 641,000 | $16.19 B |
| 12/06/2024 | $124.42 | $124.34 (-0.06%) | $124.88 | $123.44 | 648,800 | $15.99 B |
| 12/05/2024 | $125.93 | $123.54 (-1.9%) | $126.10 | $123.47 | 490,300 | $15.89 B |
| 12/04/2024 | $126.42 | $125.82 (-0.47%) | $126.62 | $124.12 | 881,900 | $16.19 B |
| 12/03/2024 | $129.25 | $126.66 (-2%) | $129.27 | $126.53 | 527,100 | $16.29 B |
| 12/02/2024 | $128.67 | $128.68 (0.01%) | $129.23 | $127.00 | 899,910 | $16.55 B |
| 11/29/2024 | $128.92 | $128.40 (-0.4%) | $129.43 | $128.07 | 296,928 | $16.52 B |
| 11/27/2024 | $128.65 | $128.55 (-0.08%) | $129.86 | $127.88 | 309,100 | $16.54 B |
| 11/26/2024 | $130.71 | $128.19 (-1.93%) | $131.20 | $127.92 | 533,800 | $16.49 B |
| 11/25/2024 | $131.75 | $131.93 (0.14%) | $133.51 | $131.21 | 649,935 | $16.97 B |
| 11/22/2024 | $129.22 | $130.45 (0.95%) | $131.01 | $129.13 | 399,800 | $16.78 B |
| 11/21/2024 | $128.18 | $129.16 (0.76%) | $129.43 | $126.86 | 409,400 | $16.61 B |
| 11/20/2024 | $126.62 | $127.91 (1.02%) | $128.06 | $126.11 | 335,209 | $16.45 B |
| 11/19/2024 | $126.09 | $126.95 (0.68%) | $127.33 | $125.28 | 438,700 | $16.33 B |
| 11/18/2024 | $127.20 | $127.04 (-0.13%) | $128.33 | $126.76 | 435,000 | $16.34 B |
| 11/15/2024 | $127.10 | $126.66 (-0.35%) | $128.02 | $126.34 | 395,144 | $16.29 B |
| 11/14/2024 | $128.74 | $126.69 (-1.59%) | $128.74 | $125.30 | 522,104 | $16.30 B |
| 11/13/2024 | $127.58 | $128.26 (0.53%) | $128.92 | $126.99 | 590,503 | $16.50 B |
| 11/12/2024 | $129.17 | $127.75 (-1.1%) | $129.64 | $127.17 | 422,200 | $16.43 B |
| 11/11/2024 | $132.54 | $130.22 (-1.75%) | $132.79 | $129.54 | 625,105 | $16.75 B |
| 11/08/2024 | $134.33 | $132.15 (-1.62%) | $134.50 | $131.30 | 979,700 | $16.98 B |
| 11/07/2024 | $137.58 | $136.35 (-0.89%) | $137.95 | $135.17 | 690,935 | $17.52 B |
| 11/06/2024 | $136.61 | $137.17 (0.41%) | $139.59 | $135.53 | 1.33 M | $17.63 B |
| 11/05/2024 | $125.41 | $132.55 (5.69%) | $134.52 | $125.41 | 931,900 | $17.04 B |
| 11/04/2024 | $132.23 | $131.48 (-0.57%) | $134.38 | $130.79 | 890,900 | $16.90 B |
| 11/01/2024 | $131.75 | $132.14 (0.3%) | $133.66 | $131.51 | 456,335 | $16.99 B |
| 10/31/2024 | $132.77 | $131.94 (-0.63%) | $134.35 | $131.83 | 493,708 | $16.96 B |
| 10/30/2024 | $131.46 | $133.26 (1.37%) | $134.55 | $131.07 | 357,749 | $17.13 B |
| 10/29/2024 | $133.11 | $131.96 (-0.86%) | $133.20 | $131.32 | 440,724 | $16.97 B |
| 10/28/2024 | $132.99 | $133.86 (0.65%) | $134.14 | $132.26 | 337,340 | $17.21 B |
| 10/25/2024 | $134.93 | $132.73 (-1.63%) | $135.16 | $132.46 | 419,609 | $17.07 B |
| 10/24/2024 | $136.53 | $134.79 (-1.27%) | $137.54 | $133.81 | 367,550 | $17.33 B |
| 10/23/2024 | $136.21 | $135.98 (-0.17%) | $137.42 | $134.91 | 332,400 | $17.48 B |
| 10/22/2024 | $135.83 | $137.03 (0.88%) | $137.12 | $134.92 | 390,300 | $17.62 B |
| 10/21/2024 | $139.21 | $136.50 (-1.95%) | $139.24 | $135.92 | 341,200 | $17.55 B |
| 10/18/2024 | $140.76 | $139.34 (-1.01%) | $140.79 | $138.59 | 378,500 | $17.92 B |
| 10/17/2024 | $142.31 | $140.18 (-1.5%) | $142.31 | $139.39 | 577,400 | $18.02 B |
| 10/16/2024 | $142.74 | $142.13 (-0.43%) | $143.94 | $141.88 | 427,700 | $18.27 B |
| 10/15/2024 | $143.10 | $141.80 (-0.91%) | $144.57 | $141.72 | 318,900 | $18.23 B |
| 10/14/2024 | $143.30 | $144.15 (0.59%) | $144.33 | $143.06 | 381,040 | $18.53 B |
| 10/11/2024 | $143.01 | $144.20 (0.83%) | $144.95 | $142.52 | 231,200 | $18.54 B |
| 10/10/2024 | $143.10 | $143.61 (0.36%) | $144.61 | $142.73 | 377,410 | $18.46 B |
| 10/09/2024 | $142.16 | $144.07 (1.34%) | $144.21 | $141.82 | 350,100 | $18.52 B |
| 10/08/2024 | $143.81 | $142.15 (-1.15%) | $144.66 | $141.82 | 415,500 | $18.28 B |
| 10/07/2024 | $145.97 | $145.52 (-0.31%) | $146.77 | $145.14 | 374,510 | $18.71 B |
| 10/04/2024 | $148.54 | $147.80 (-0.5%) | $149.34 | $146.13 | 490,800 | $19.00 B |
| 10/03/2024 | $146.37 | $146.56 (0.13%) | $148.43 | $144.95 | 442,200 | $18.84 B |
| 10/02/2024 | $149.15 | $147.38 (-1.19%) | $150.17 | $147.31 | 358,202 | $18.95 B |
| 10/01/2024 | $150.23 | $149.13 (-0.73%) | $150.85 | $147.92 | 545,500 | $19.17 B |
| 09/30/2024 | $150.62 | $150.29 (-0.22%) | $151.23 | $148.16 | 570,245 | $19.32 B |
| 09/27/2024 | $151.32 | $150.09 (-0.81%) | $151.56 | $148.92 | 340,300 | $19.30 B |
| 09/26/2024 | $147.32 | $150.04 (1.85%) | $150.66 | $146.27 | 479,300 | $19.29 B |