Westlake Chemical (WLKP)

Historical Prices For Westlake Chemical (WLKP)

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	18.85	19.16	18.85	19.00	41,387	19.00
12/02/2025	18.80	19.01	18.75	18.96	50,153	18.96
12/01/2025	18.88	19.19	18.81	18.82	75,671	18.82
11/28/2025	19.20	19.20	18.90	18.96	30,775	18.96
11/26/2025	18.80	19.25	18.63	19.06	149,160	19.06
11/25/2025	18.26	18.98	18.26	18.72	56,625	18.72
11/24/2025	18.27	18.49	18.25	18.45	47,312	18.45
11/21/2025	17.85	18.31	17.85	18.20	57,625	18.20
11/20/2025	17.99	18.19	17.86	17.87	71,939	17.87
11/19/2025	17.94	18.14	17.89	17.91	47,968	17.91
11/18/2025	17.92	18.18	17.75	17.90	79,725	17.90
11/17/2025	18.49	18.59	17.92	17.92	131,380	17.92
11/14/2025	18.78	18.91	18.50	18.54	70,972	18.54
11/13/2025	19.05	19.15	18.69	18.78	53,957	18.78
11/12/2025	18.15	19.15	18.15	19.05	154,671	19.05
11/11/2025	18.38	18.80	18.04	18.15	134,082	18.15
11/10/2025	18.20	18.56	18.19	18.38	134,799	18.38
11/07/2025	18.55	18.80	18.50	18.69	177,042	18.22
11/06/2025	18.73	18.99	18.50	18.69	81,383	18.22
11/05/2025	18.61	18.90	18.60	18.66	45,336	18.19
11/04/2025	18.54	19.09	18.50	18.50	133,641	18.03
11/03/2025	18.86	18.93	18.39	18.67	189,159	18.20
10/31/2025	18.96	19.40	18.80	18.86	114,513	18.38
10/30/2025	18.96	19.43	18.11	18.95	128,243	18.47
10/29/2025	19.30	19.36	18.93	18.95	126,099	18.47
10/28/2025	19.60	19.61	19.16	19.31	113,351	18.82
10/27/2025	19.87	20.00	19.59	19.63	54,650	19.14
10/24/2025	19.53	19.99	19.51	19.87	48,378	19.37
10/23/2025	20.21	20.21	19.33	19.33	239,317	18.84
10/22/2025	19.97	20.28	19.81	20.06	80,383	19.55
10/21/2025	19.96	20.07	19.75	19.95	49,874	19.45
10/20/2025	20.04	20.22	19.85	19.87	94,779	19.37
10/17/2025	20.35	20.46	19.92	19.95	69,838	19.45
10/16/2025	20.65	20.65	20.25	20.35	46,493	19.84
10/15/2025	20.65	20.75	20.57	20.63	27,778	20.11
10/14/2025	20.68	20.92	20.52	20.65	32,992	20.13
10/13/2025	20.61	20.84	20.61	20.69	34,295	20.17
10/10/2025	21.15	21.15	20.60	20.60	73,785	20.08
10/09/2025	21.20	21.26	21.07	21.08	35,500	20.55
10/08/2025	21.04	21.24	20.92	21.04	38,027	20.51
10/07/2025	21.07	21.12	20.95	20.98	33,787	20.45
10/06/2025	21.41	21.42	21.13	21.18	32,370	20.65
10/03/2025	21.29	21.45	21.20	21.41	62,044	20.87
10/02/2025	20.96	21.24	20.80	21.20	52,047	20.67
10/01/2025	20.90	21.29	20.83	20.93	48,582	20.40
9/30/2025	21.19	21.42	20.72	20.99	100,708	20.46
9/29/2025	20.99	21.46	20.85	21.26	115,034	20.72
9/26/2025	20.68	21.10	20.68	20.95	45,394	20.42
9/25/2025	20.67	20.89	20.65	20.77	41,690	20.25
9/24/2025	20.97	21.06	20.63	20.70	71,713	20.18
9/23/2025	21.12	21.25	21.00	21.03	44,719	20.50
9/22/2025	21.15	21.15	20.96	21.10	55,943	20.57
9/19/2025	21.50	21.55	21.08	21.14	65,267	20.61
9/18/2025	21.66	21.66	21.38	21.47	39,209	20.93
9/17/2025	21.50	21.70	21.50	21.58	28,327	21.04
9/16/2025	21.90	21.90	21.51	21.60	25,816	21.06
9/15/2025	21.73	21.84	21.65	21.75	29,140	21.20
9/12/2025	21.90	21.94	21.58	21.65	59,517	21.10
9/11/2025	21.78	21.89	21.75	21.86	36,307	21.31
9/10/2025	21.93	21.99	21.75	21.81	32,799	21.26
9/09/2025	21.99	22.01	21.81	21.88	50,948	21.33
9/08/2025	21.84	22.00	21.76	21.97	35,203	21.42
9/05/2025	21.83	22.05	21.76	21.89	20,455	21.34
9/04/2025	21.95	22.01	21.77	21.85	64,339	21.30