-
5 DAY PERFORMANCE
-0.91% -
1 MONTH PERFORMANCE
-8.79% -
3 MONTH PERFORMANCE
-13.38% -
6 MONTH PERFORMANCE
-19.48% -
YEAR-TO-DATE PERFORMANCE
-9.20% -
1 YEAR PERFORMANCE
-2.23%
Westlake Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $127.20 | $127.04 (-0.13%) | $128.33 | $126.76 | 434,969 | $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 |
| 09/25/2024 | $148.30 | $145.36 (-1.98%) | $148.30 | $144.94 | 269,700 | $18.69 B |
| 09/24/2024 | $146.51 | $147.93 (0.97%) | $148.41 | $146.35 | 295,835 | $19.02 B |
| 09/23/2024 | $144.88 | $145.20 (0.22%) | $146.36 | $143.35 | 402,614 | $18.67 B |
| 09/20/2024 | $144.62 | $144.28 (-0.24%) | $145.13 | $141.29 | 1.03 M | $18.55 B |
| 09/19/2024 | $146.05 | $146.00 (-0.03%) | $147.49 | $145.03 | 670,000 | $18.77 B |
| 09/18/2024 | $143.84 | $143.10 (-0.51%) | $145.58 | $141.78 | 592,000 | $18.40 B |
| 09/17/2024 | $141.80 | $143.11 (0.92%) | $144.52 | $141.80 | 593,209 | $18.40 B |
| 09/16/2024 | $139.64 | $141.20 (1.12%) | $141.86 | $139.46 | 476,100 | $18.16 B |
| 09/13/2024 | $138.76 | $138.93 (0.12%) | $140.74 | $138.69 | 339,522 | $17.86 B |
| 09/12/2024 | $136.28 | $137.30 (0.75%) | $137.68 | $134.80 | 434,600 | $17.65 B |
| 09/11/2024 | $135.09 | $135.83 (0.55%) | $135.88 | $132.80 | 570,300 | $17.46 B |
| 09/10/2024 | $137.68 | $135.38 (-1.67%) | $137.96 | $135.03 | 520,400 | $17.41 B |
| 09/09/2024 | $134.99 | $137.51 (1.87%) | $138.82 | $134.38 | 690,442 | $17.68 B |
| 09/06/2024 | $136.54 | $135.01 (-1.12%) | $138.15 | $134.34 | 690,900 | $17.36 B |
| 09/05/2024 | $138.10 | $136.44 (-1.2%) | $138.44 | $135.53 | 565,000 | $17.54 B |
| 09/04/2024 | $139.39 | $137.56 (-1.31%) | $140.36 | $137.43 | 445,800 | $17.69 B |
| 09/03/2024 | $143.53 | $139.45 (-2.84%) | $144.54 | $138.73 | 484,700 | $17.93 B |
| 08/30/2024 | $145.70 | $145.44 (-0.18%) | $146.59 | $143.62 | 413,337 | $18.70 B |
| 08/29/2024 | $144.86 | $145.03 (0.12%) | $146.39 | $143.36 | 393,400 | $18.65 B |
| 08/28/2024 | $144.16 | $144.20 (0.03%) | $145.23 | $142.54 | 554,100 | $18.54 B |
| 08/27/2024 | $150.02 | $145.40 (-3.08%) | $150.02 | $143.60 | 749,800 | $18.70 B |
| 08/26/2024 | $152.34 | $150.55 (-1.18%) | $153.34 | $150.48 | 288,815 | $19.36 B |
| 08/23/2024 | $147.20 | $150.97 (2.56%) | $151.41 | $146.09 | 475,207 | $19.41 B |
| 08/22/2024 | $145.68 | $144.58 (-0.76%) | $145.81 | $144.11 | 146,000 | $18.59 B |
| 08/21/2024 | $144.98 | $145.55 (0.39%) | $146.12 | $144.45 | 193,000 | $18.71 B |
| 08/20/2024 | $145.93 | $143.67 (-1.55%) | $146.50 | $143.44 | 379,831 | $18.47 B |
| 08/19/2024 | $147.02 | $147.04 (0.01%) | $147.76 | $145.52 | 426,300 | $18.91 B |