Free Trial

Westlake (WLK) Stock Chart & Stock Price History

$158.56
+1.86 (+1.19%)
(As of 05/24/2024 07:00 PM ET)

Westlake Stock Price Performance

5 Day
Performance
+1.22%
1 Month
Performance
+6.02%
3 Month
Performance
+16.69%
6 Month
Performance
+24.45%
Year-To-Date
Performance
+13.29%
1 Year
Performance
+41.72%
Receive WLK Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Westlake and its competitors with MarketBeat's FREE daily newsletter

WLK Stock Chart for Tuesday, May, 28, 2024

Westlake Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$158.56$158.56$158.85$157.43233,900 shs$20.39 billion
05/24/2024$156.65$158.61
+1.25%
$158.85$157.43233,935 shs$20.39 billion
05/23/2024$157.25$156.65
-0.38%
$157.76$155.42343,384 shs$20.14 billion
05/22/2024$160.63$157.25
-2.10%
$159.25$156.23500,060 shs$20.22 billion
05/21/2024$160.25$160.63
+0.24%
$160.72$158.66497,439 shs$20.65 billion
05/20/2024$157.83$160.25
+1.53%
$161.25$157.60560,925 shs$20.60 billion
05/17/2024$155.06$157.90
+1.83%
$157.96$155.56300,743 shs$20.30 billion
05/16/2024$156.26$155.06
-0.77%
$157.26$155.03334,291 shs$19.94 billion
05/15/2024$157.09$156.26
-0.53%
$158.29$155.46468,206 shs$20.09 billion
05/14/2024$156.34$157.09
+0.48%
$157.76$156.05299,436 shs$20.20 billion
05/13/2024$158.15$156.34
-1.14%
$159.35$156.17260,831 shs$20.10 billion
05/10/2024$157.31$158.27
+0.61%
$158.50$156.86251,295 shs$20.35 billion
05/09/2024$154.97$157.31
+1.51%
$158.58$155.25428,704 shs$20.23 billion
05/08/2024$156.46$154.97
-0.95%
$158.01$154.85602,642 shs$19.92 billion
05/07/2024$153.30$156.46
+2.06%
$158.09$153.53622,158 shs$20.12 billion
05/06/2024$152.25$153.30
+0.69%
$154.43$152.07419,879 shs$19.71 billion
05/03/2024$149.51$152.29
+1.86%
$153.52$151.08471,800 shs$19.52 billion
05/02/2024$149.18$149.51
+0.22%
$150.96$146.31371,381 shs$19.17 billion
05/01/2024$147.36$149.18
+1.24%
$155.85$144.27933,811 shs$19.12 billion
04/30/2024$150.95$147.36
-2.38%
$150.67$147.20487,766 shs$18.89 billion
04/29/2024$149.55$150.95
+0.94%
$151.13$149.60388,045 shs$19.35 billion
04/26/2024$148.37$149.55
+0.80%
$151.09$149.48356,089 shs$19.17 billion
04/25/2024$149.86$148.37
-0.99%
$149.22$146.62538,615 shs$19.02 billion
04/24/2024$149.27$149.86
+0.40%
$149.90$147.77381,360 shs$19.21 billion
04/23/2024$149.68$149.27
-0.27%
$150.73$148.84348,894 shs$19.14 billion
04/22/2024$150.76$149.68
-0.72%
$151.07$148.36408,031 shs$19.19 billion
04/19/2024$148.95$150.76
+1.22%
$150.96$148.02484,556 shs$19.33 billion
04/18/2024$148.55$148.95
+0.27%
$150.86$148.21494,655 shs$19.10 billion
04/17/2024$150.16$148.55
-1.07%
$152.33$148.08474,364 shs$19.04 billion
04/16/2024$153.28$150.16
-2.04%
$152.46$148.36450,302 shs$19.25 billion
04/15/2024$153.46$153.28
-0.12%
$154.85$151.86487,024 shs$19.65 billion
04/12/2024$155.51$153.49
-1.30%
$155.47$152.91345,983 shs$19.68 billion
04/11/2024$157.58$155.51
-1.31%
$157.86$155.15392,277 shs$19.94 billion
04/10/2024$162.06$157.58
-2.76%
$161.13$155.46518,496 shs$20.20 billion
04/09/2024$158.16$162.06
+2.47%
$162.64$157.97530,523 shs$20.78 billion
04/08/2024$160.47$158.16
-1.44%
$160.06$156.87403,628 shs$20.28 billion
04/05/2024$157.14$160.34
+2.04%
$160.94$156.35541,865 shs$20.56 billion
04/04/2024$156.93$157.14
+0.13%
$160.00$157.02538,891 shs$20.15 billion
04/03/2024$153.37$156.93
+2.32%
$158.18$154.92448,284 shs$20.12 billion
04/02/2024$154.26$153.37
-0.58%
$154.16$151.81545,636 shs$19.66 billion
Tech GIANT’s Plans to Revolutionize Crypto… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
04/01/2024$152.80$154.26
+0.96%
$154.46$151.25363,761 shs$19.78 billion
03/29/2024$152.79$152.80
+0.01%
$153.14$151.67454,000 shs$19.59 billion
03/28/2024$152.35$152.79
+0.29%
$153.14$151.78454,000 shs$19.59 billion
03/27/2024$150.13$152.35
+1.48%
$152.49$150.77252,256 shs$19.53 billion
03/26/2024$150.18$150.13
-0.03%
$151.00$148.96358,697 shs$19.25 billion
03/25/2024$150.32$150.18
-0.09%
$151.40$149.71487,166 shs$19.25 billion
03/22/2024$150.40$150.38
-0.01%
$150.88$149.08225,168 shs$19.28 billion
03/21/2024$150.42$150.40
-0.01%
$151.60$149.93223,133 shs$19.28 billion
03/20/2024$145.89$150.42
+3.11%
$151.13$145.79408,058 shs$19.28 billion
03/19/2024$143.70$145.89
+1.52%
$146.16$142.84278,497 shs$18.70 billion
03/18/2024$146.79$143.70
-2.11%
$147.78$143.63394,374 shs$18.42 billion
03/15/2024$142.47$146.79
+3.03%
$147.81$141.681.23 million shs$18.82 billion
03/14/2024$144.05$142.47
-1.10%
$144.02$141.38347,734 shs$18.26 billion
03/13/2024$141.42$144.05
+1.86%
$144.50$142.13356,314 shs$18.47 billion
03/12/2024$141.80$141.42
-0.27%
$142.28$140.45325,430 shs$18.14 billion
03/11/2024$141.68$141.80
+0.08%
$141.98$139.70367,577 shs$18.19 billion
03/08/2024$142.53$141.68
-0.60%
$143.46$141.29375,953 shs$18.18 billion
03/07/2024$141.13$142.53
+0.99%
$143.75$141.05413,741 shs$18.28 billion
03/06/2024$139.96$141.13
+0.84%
$141.43$139.74296,191 shs$18.10 billion
03/05/2024$140.07$139.96
-0.08%
$141.57$138.97288,063 shs$17.95 billion
03/04/2024$137.38$140.07
+1.96%
$141.37$136.36415,572 shs$17.96 billion
03/01/2024$138.71$137.35
-0.98%
$139.38$136.60260,913 shs$17.61 billion
02/29/2024$135.88$138.71
+2.08%
$138.80$135.55482,343 shs$17.78 billion
02/28/2024$136.81$135.88
-0.68%
$138.04$135.18240,541 shs$17.42 billion
02/27/2024$137.43$136.81
-0.45%
$138.04$136.63259,910 shs$17.54 billion

This page (NYSE:WLK) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners