Westlake Corporation Common Stock (WLK)

Historical Prices For Westlake Corporation Common Stock (WLK)

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	66.70	70.31	66.45	68.71	1,538,510	68.71
12/02/2025	67.52	67.72	66.08	66.60	1,249,305	66.60
12/01/2025	65.50	70.06	65.50	67.59	2,365,837	67.59
11/28/2025	64.71	66.97	64.66	66.81	1,050,631	66.81
11/26/2025	62.84	65.22	62.77	64.72	1,524,243	64.72
11/25/2025	60.88	63.55	60.70	62.87	2,194,286	62.87
11/24/2025	58.86	61.04	58.62	60.62	3,630,475	60.09
11/21/2025	56.90	60.92	56.83	59.03	1,929,088	58.51
11/20/2025	57.88	59.37	56.33	56.38	1,914,968	55.89
11/19/2025	58.34	58.84	56.85	57.50	1,869,651	57.00
11/18/2025	59.05	59.68	57.43	58.65	1,410,294	58.14
11/17/2025	62.56	62.77	58.58	59.05	1,037,742	58.53
11/14/2025	64.26	64.26	62.38	62.56	858,458	62.01
11/13/2025	62.69	65.68	62.69	64.91	1,985,722	64.34
11/12/2025	63.45	64.58	62.30	62.81	1,189,164	62.26
11/11/2025	65.81	66.28	62.94	63.45	1,418,831	62.90
11/10/2025	65.85	65.85	64.21	65.18	1,203,104	64.61
11/07/2025	64.00	65.53	63.88	64.95	875,400	64.38
11/06/2025	65.92	66.30	64.33	64.46	1,114,606	63.90
11/05/2025	66.54	67.50	65.38	65.86	931,881	65.28
11/04/2025	67.46	68.19	66.76	66.78	874,003	66.20
11/03/2025	69.00	70.62	67.87	68.28	1,565,976	67.68
10/31/2025	67.91	69.52	67.33	68.81	1,949,490	68.21
10/30/2025	69.52	72.82	65.77	68.29	3,359,808	67.69
10/29/2025	76.64	76.64	73.12	73.47	1,992,739	72.83
10/28/2025	77.84	78.87	75.80	76.44	1,167,076	75.77
10/27/2025	79.57	80.04	79.20	79.73	598,746	79.03
10/24/2025	79.65	80.28	78.90	79.22	891,771	78.53
10/23/2025	78.13	79.24	76.60	78.79	1,253,144	78.10
10/22/2025	76.52	77.69	75.08	75.35	1,176,808	74.69
10/21/2025	75.34	77.04	74.58	76.90	1,086,159	76.23
10/20/2025	75.83	76.20	74.91	75.39	664,782	74.73
10/17/2025	76.00	76.20	74.70	75.25	989,482	74.59
10/16/2025	77.62	77.89	75.36	76.05	909,069	75.39
10/15/2025	78.23	79.08	77.09	77.33	1,359,222	76.65
10/14/2025	75.10	78.04	74.29	77.79	1,009,693	77.11
10/13/2025	76.71	78.53	76.30	77.73	872,605	77.05
10/10/2025	81.20	81.70	75.48	75.64	1,402,567	74.98
10/09/2025	82.50	83.00	80.08	80.72	1,264,135	80.01
10/08/2025	80.63	82.69	79.24	82.37	1,126,897	81.65
10/07/2025	82.00	83.48	79.50	80.36	1,628,230	79.66
10/06/2025	83.26	83.34	81.25	81.70	899,537	80.99
10/03/2025	79.95	82.77	78.79	82.31	936,366	81.59
10/02/2025	76.70	80.26	76.68	79.87	1,376,591	79.17
10/01/2025	76.52	77.53	75.09	76.76	1,180,658	76.09
9/30/2025	76.37	77.23	75.03	77.06	936,608	76.39
9/29/2025	78.50	78.89	76.53	77.02	599,004	76.35
9/26/2025	76.58	78.37	76.16	77.65	1,077,018	76.97
9/25/2025	77.87	78.11	75.86	76.00	1,061,435	75.34
9/24/2025	79.71	81.03	78.81	78.88	1,022,008	78.19
9/23/2025	82.01	82.39	79.55	79.70	969,558	79.00
9/22/2025	82.50	82.50	80.92	81.26	1,575,852	80.55
9/19/2025	84.60	84.94	82.70	83.07	1,342,230	82.34
9/18/2025	88.01	88.33	84.90	84.96	1,243,756	84.22
9/17/2025	88.23	91.50	85.66	86.96	1,357,166	86.20
9/16/2025	87.09	88.24	86.75	87.70	1,034,967	86.93
9/15/2025	88.72	89.08	85.84	86.75	1,027,118	85.99
9/12/2025	89.21	89.69	87.86	88.13	745,794	87.36
9/11/2025	85.44	89.65	85.44	89.58	831,612	88.80
9/10/2025	85.49	86.69	84.90	85.07	751,690	84.33
9/09/2025	88.00	89.11	85.67	86.01	1,086,445	85.26
9/08/2025	89.11	89.11	86.28	88.38	857,057	87.61
9/05/2025	88.31	92.22	87.41	89.42	1,200,208	88.64
9/04/2025	84.55	87.86	83.51	87.64	1,000,475	86.87