Westlake Chemical Corporation (WLK) Historical Stock Data
68.02 ↑0.05 (0.07%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WLK is down -0.19% a day on average. There have been 11 days where Westlake Chemical Corporation closed green and 19 days where WLK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 68.24 | 68.02 | ↓$0.22 (-0.32%) | 67.53 | 70.34 | 879K |
| 2025-12-04 | 68.66 | 67.97 | ↓$0.69 (-1.00%) | 67.28 | 69.17 | 1.60M |
| 2025-12-03 | 66.70 | 68.71 | ↑$2.01 (3.01%) | 66.59 | 70.31 | 1.21M |
| 2025-12-02 | 67.52 | 66.60 | ↓$0.92 (-1.36%) | 66.09 | 67.73 | 1.25M |
| 2025-12-01 | 65.50 | 67.59 | ↑$2.09 (3.19%) | 65.50 | 70.06 | 2.36M |
| 2025-11-28 | 64.71 | 66.81 | ↑$2.10 (3.25%) | 64.66 | 66.97 | 1.05M |
| 2025-11-26 | 62.84 | 64.72 | ↑$1.88 (2.99%) | 62.81 | 65.22 | 1.52M |
| 2025-11-25 | 60.88 | 62.87 | ↑$1.99 (3.27%) | 60.70 | 63.55 | 2.19M |
| 2025-11-24 | 58.86 | 60.62 | ↑$1.76 (2.99%) | 58.62 | 61.03 | 2.13M |
| 2025-11-21 | 56.90 | 59.03 | ↑$2.13 (3.74%) | 56.83 | 60.88 | 1.61M |
| 2025-11-20 | 57.88 | 56.38 | ↓$1.50 (-2.59%) | 56.33 | 59.35 | 1.28M |
| 2025-11-19 | 58.34 | 57.50 | ↓$0.84 (-1.44%) | 56.86 | 58.84 | 1.15M |
| 2025-11-18 | 59.05 | 58.65 | ↓$0.40 (-0.68%) | 57.43 | 59.68 | 1.19M |
| 2025-11-17 | 62.56 | 59.05 | ↓$3.51 (-5.61%) | 58.61 | 62.77 | 1.04M |
| 2025-11-14 | 64.26 | 62.56 | ↓$1.70 (-2.65%) | 62.39 | 64.26 | 858.46K |
| 2025-11-13 | 62.69 | 64.91 | ↑$2.22 (3.54%) | 62.69 | 65.68 | 1.99M |
| 2025-11-12 | 63.45 | 62.81 | ↓$0.64 (-1.01%) | 62.30 | 64.58 | 0.98M |
| 2025-11-11 | 65.81 | 63.45 | ↓$2.36 (-3.59%) | 62.98 | 65.81 | 1.11M |
| 2025-11-10 | 65.85 | 65.18 | ↓$0.67 (-1.02%) | 64.21 | 65.85 | 1.20M |
| 2025-11-07 | 64.00 | 64.95 | ↑$0.95 (1.48%) | 63.89 | 65.53 | 724.12K |
| 2025-11-06 | 65.92 | 64.46 | ↓$1.46 (-2.21%) | 64.33 | 66.30 | 1.11M |
| 2025-11-05 | 66.54 | 65.86 | ↓$0.68 (-1.02%) | 65.38 | 67.50 | 695.74K |
| 2025-11-04 | 67.46 | 66.78 | ↓$0.68 (-1.01%) | 66.76 | 68.19 | 659.29K |
| 2025-11-03 | 69.00 | 68.28 | ↓$0.72 (-1.04%) | 67.87 | 70.62 | 1.34M |
| 2025-10-31 | 67.91 | 68.81 | ↑$0.90 (1.33%) | 67.45 | 69.52 | 1.62M |
| 2025-10-30 | 69.52 | 68.29 | ↓$1.23 (-1.77%) | 65.77 | 72.65 | 3.18M |
| 2025-10-29 | 76.64 | 73.47 | ↓$3.17 (-4.14%) | 73.12 | 76.64 | 1.99M |
| 2025-10-28 | 77.84 | 76.44 | ↓$1.40 (-1.80%) | 75.80 | 78.64 | 1.17M |
| 2025-10-27 | 79.57 | 79.73 | ↑$0.16 (0.20%) | 79.20 | 80.03 | 598.75K |
| 2025-10-24 | 79.65 | 79.22 | ↓$0.43 (-0.54%) | 78.92 | 80.28 | 891.77K |
Create an account or log in to view more rows.
$WLK Not Selling
Hodling for thousands!
$WLK I'm not afraid.
I'm long
And I'm strong..........
$WLK come on bulls we can do it
don’t let bears win
$WLK She's gettin' ready to...
$WLK holding unfortunately lol
$WLK This may be your last opportunity to buy on the cheap??
$WLK whats the news????
$WLK I think I like this stock more everyday
$WLK Another boring day I believe
$WLK Bears always win...
Bulls have to be forever bagholders....