5 DAY PERFORMANCE
+1.35%
1 MONTH PERFORMANCE
-8.68%
3 MONTH PERFORMANCE
-35.00%
6 MONTH PERFORMANCE
-42.10%
YEAR-TO-DATE PERFORMANCE
-37.21%
1 YEAR PERFORMANCE
-53.34%
Westlake Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/05/2025 | $72.38 | $71.99 (-0.53%) | $72.53 | $71.24 | 1.06 M | $9.24 B |
| 06/04/2025 | $71.60 | $72.11 (0.71%) | $72.47 | $71.40 | 1.09 M | $9.25 B |
| 06/03/2025 | $69.79 | $71.52 (2.48%) | $72.36 | $68.55 | 1.18 M | $9.18 B |
| 06/02/2025 | $71.05 | $69.83 (-1.72%) | $71.05 | $68.67 | 1.62 M | $8.96 B |
| 05/30/2025 | $70.64 | $71.03 (0.55%) | $71.33 | $69.47 | 3.68 M | $9.11 B |
| 05/29/2025 | $71.64 | $71.53 (-0.15%) | $71.90 | $70.69 | 1.36 M | $9.18 B |
| 05/28/2025 | $72.84 | $70.56 (-3.13%) | $73.03 | $70.54 | 955.72 K | $9.05 B |
| 05/27/2025 | $72.73 | $72.70 (-0.04%) | $73.02 | $71.77 | 1.36 M | $9.33 B |
| 05/23/2025 | $70.28 | $71.53 (1.78%) | $72.08 | $70.28 | 979.93 K | $9.18 B |
| 05/22/2025 | $73.12 | $72.34 (-1.07%) | $73.46 | $71.76 | 1.28 M | $9.28 B |
| 05/21/2025 | $75.71 | $73.66 (-2.71%) | $75.95 | $73.63 | 1.33 M | $9.45 B |
| 05/20/2025 | $78.50 | $76.20 (-2.93%) | $78.94 | $76.17 | 1.86 M | $9.78 B |
| 05/19/2025 | $80.43 | $79.94 (-0.61%) | $80.43 | $78.16 | 2.37 M | $10.26 B |
| 05/16/2025 | $82.79 | $82.05 (-0.89%) | $83.96 | $81.26 | 1.57 M | $10.53 B |
| 05/15/2025 | $81.09 | $82.77 (2.07%) | $83.41 | $80.00 | 1.25 M | $10.62 B |
| 05/14/2025 | $85.68 | $82.57 (-3.63%) | $85.73 | $82.18 | 1.42 M | $10.59 B |
| 05/13/2025 | $85.98 | $86.53 (0.64%) | $87.31 | $85.33 | 1.04 M | $11.10 B |
| 05/12/2025 | $84.34 | $85.66 (1.57%) | $87.32 | $83.16 | 1.22 M | $10.99 B |
| 05/09/2025 | $81.05 | $80.00 (-1.3%) | $81.90 | $79.47 | 867.34 K | $10.26 B |
| 05/08/2025 | $79.11 | $80.44 (1.68%) | $81.55 | $78.56 | 958.20 K | $10.32 B |
| 05/07/2025 | $78.73 | $78.00 (-0.93%) | $79.02 | $76.97 | 1.51 M | $10.01 B |
| 05/06/2025 | $77.70 | $78.83 (1.45%) | $79.21 | $77.23 | 1.68 M | $10.11 B |
| 05/05/2025 | $79.21 | $78.22 (-1.25%) | $81.24 | $78.18 | 1.85 M | $10.04 B |
| 05/02/2025 | $79.48 | $79.85 (0.47%) | $84.50 | $78.51 | 2.72 M | $10.25 B |
| 05/01/2025 | $92.81 | $92.27 (-0.58%) | $94.18 | $91.51 | 869.90 K | $11.84 B |
| 04/30/2025 | $91.83 | $92.43 (0.65%) | $92.55 | $89.96 | 691.62 K | $11.86 B |
| 04/29/2025 | $92.33 | $93.38 (1.14%) | $93.75 | $91.76 | 428.13 K | $11.98 B |
| 04/28/2025 | $93.39 | $93.06 (-0.35%) | $94.21 | $91.99 | 668.67 K | $11.94 B |
| 04/25/2025 | $93.04 | $93.39 (0.38%) | $93.84 | $91.71 | 600.10 K | $12.01 B |
| 04/24/2025 | $93.15 | $94.75 (1.72%) | $95.61 | $91.65 | 582.40 K | $12.18 B |
| 04/23/2025 | $96.11 | $92.46 (-3.8%) | $98.50 | $91.85 | 622.20 K | $11.89 B |
| 04/22/2025 | $92.10 | $93.39 (1.4%) | $93.77 | $91.22 | 428.82 K | $12.01 B |
| 04/21/2025 | $90.90 | $90.74 (-0.18%) | $92.11 | $89.60 | 389.10 K | $11.67 B |
| 04/17/2025 | $91.08 | $91.85 (0.85%) | $92.84 | $91.00 | 605.52 K | $11.81 B |
| 04/16/2025 | $90.23 | $90.32 (0.1%) | $91.67 | $88.78 | 562.40 K | $11.61 B |
| 04/15/2025 | $89.84 | $90.05 (0.23%) | $91.10 | $89.39 | 568.40 K | $11.58 B |
| 04/14/2025 | $91.35 | $90.11 (-1.36%) | $91.87 | $88.52 | 514.98 K | $11.58 B |
| 04/11/2025 | $86.58 | $89.74 (3.65%) | $90.04 | $85.39 | 655.63 K | $11.54 B |
| 04/10/2025 | $91.61 | $86.98 (-5.05%) | $92.23 | $85.05 | 909.81 K | $11.18 B |
| 04/09/2025 | $82.74 | $93.73 (13.28%) | $94.53 | $82.59 | 1.57 M | $12.05 B |
| 04/08/2025 | $90.03 | $83.08 (-7.72%) | $90.58 | $81.41 | 1.15 M | $10.68 B |
| 04/07/2025 | $85.41 | $86.22 (0.95%) | $92.73 | $82.33 | 1.48 M | $11.08 B |
| 04/04/2025 | $90.70 | $88.46 (-2.47%) | $91.10 | $85.31 | 1.26 M | $11.37 B |
| 04/03/2025 | $97.68 | $94.24 (-3.52%) | $98.22 | $93.97 | 1.12 M | $12.12 B |
| 04/02/2025 | $98.53 | $102.01 (3.53%) | $102.12 | $98.53 | 503.68 K | $13.11 B |
| 04/01/2025 | $99.54 | $99.98 (0.44%) | $100.71 | $98.47 | 467.32 K | $12.85 B |
| 03/31/2025 | $98.08 | $100.03 (1.99%) | $100.91 | $97.37 | 678.07 K | $12.86 B |
| 03/28/2025 | $102.39 | $99.12 (-3.19%) | $102.80 | $98.51 | 857.23 K | $12.74 B |
| 03/27/2025 | $100.92 | $102.92 (1.98%) | $103.19 | $100.37 | 673.82 K | $13.23 B |
| 03/26/2025 | $100.75 | $101.59 (0.83%) | $102.18 | $100.07 | 674.94 K | $13.06 B |
| 03/25/2025 | $103.06 | $100.68 (-2.31%) | $103.15 | $100.20 | 1.01 M | $12.94 B |
| 03/24/2025 | $101.96 | $102.65 (0.68%) | $103.57 | $101.25 | 942.85 K | $13.20 B |
| 03/21/2025 | $99.78 | $100.89 (1.11%) | $101.08 | $99.18 | 2.59 M | $12.97 B |
| 03/20/2025 | $100.70 | $101.28 (0.58%) | $102.18 | $99.37 | 1.34 M | $13.02 B |
| 03/19/2025 | $105.89 | $101.96 (-3.71%) | $105.89 | $100.10 | 1.47 M | $13.11 B |
| 03/18/2025 | $108.15 | $105.86 (-2.12%) | $108.15 | $105.71 | 662.52 K | $13.61 B |
| 03/17/2025 | $107.23 | $107.69 (0.43%) | $108.84 | $106.78 | 919.75 K | $13.85 B |
| 03/14/2025 | $107.45 | $107.28 (-0.16%) | $107.91 | $105.89 | 581.30 K | $13.79 B |
| 03/13/2025 | $106.70 | $105.72 (-0.92%) | $109.74 | $104.77 | 502.80 K | $13.59 B |
| 03/12/2025 | $109.00 | $106.96 (-1.87%) | $110.85 | $106.72 | 831.70 K | $13.75 B |
| 03/11/2025 | $110.83 | $108.63 (-1.99%) | $111.45 | $106.69 | 968.04 K | $13.97 B |
| 03/10/2025 | $111.25 | $110.45 (-0.72%) | $113.51 | $110.38 | 659.70 K | $14.20 B |
| 03/07/2025 | $110.09 | $111.88 (1.63%) | $112.13 | $108.76 | 717.50 K | $14.38 B |
| 03/06/2025 | $110.47 | $110.75 (0.25%) | $111.46 | $109.41 | 547.50 K | $14.24 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
