Westlake Chemical (WLKP)

Historical Prices For Westlake Chemical (WLKP)

Date Range:

2025-01-22 - 2025-04-22

Date	Open	High	Low	Close	Volume	Adjusted Close
4/21/2025	23.10	23.22	23.06	23.13	22,175	23.13
4/17/2025	22.91	23.20	22.80	23.05	15,065	23.05
4/16/2025	22.80	23.22	22.80	22.97	22,397	22.97
4/15/2025	22.60	23.15	22.60	22.94	36,099	22.94
4/14/2025	22.49	22.72	22.21	22.45	43,033	22.45
4/11/2025	22.14	22.85	22.03	22.48	41,490	22.48
4/10/2025	22.47	22.70	21.77	22.00	20,993	22.00
4/09/2025	21.48	22.81	21.41	22.71	70,488	22.71
4/08/2025	22.40	22.70	21.43	21.61	74,140	21.61
4/07/2025	22.55	22.80	22.02	22.14	118,392	22.14
4/04/2025	23.19	23.29	22.67	22.91	70,187	22.91
4/03/2025	23.00	23.45	23.00	23.41	22,194	23.41
4/02/2025	23.28	23.29	23.12	23.22	11,455	23.22
4/01/2025	23.00	23.28	23.00	23.24	19,585	23.24
3/31/2025	23.07	23.23	23.00	23.09	13,518	23.09
3/28/2025	23.33	23.35	23.00	23.08	26,163	23.08
3/27/2025	23.25	23.45	23.16	23.34	25,584	23.34
3/26/2025	23.03	23.40	23.00	23.39	15,025	23.39
3/25/2025	23.12	23.44	23.05	23.08	15,581	23.08
3/24/2025	23.40	23.49	23.13	23.25	26,431	23.25
3/21/2025	23.40	23.42	23.09	23.16	28,190	23.16
3/20/2025	23.58	23.59	23.31	23.43	24,954	23.43
3/19/2025	23.31	23.66	23.31	23.52	13,804	23.52
3/18/2025	23.16	23.40	23.16	23.36	16,089	23.36
3/17/2025	23.25	23.41	23.16	23.30	45,524	23.30
3/14/2025	23.22	23.53	23.22	23.30	29,220	23.30
3/13/2025	23.77	23.77	23.35	23.43	24,171	23.43
3/12/2025	23.68	23.93	23.52	23.62	21,870	23.62
3/11/2025	24.12	24.12	23.61	23.76	27,307	23.76
3/10/2025	24.21	24.58	23.81	24.00	40,496	24.00
3/07/2025	24.14	24.25	24.02	24.21	18,143	24.21
3/06/2025	23.92	24.18	23.77	24.05	22,356	24.05
3/05/2025	23.76	24.03	23.65	23.81	20,401	23.81
3/04/2025	23.79	23.81	23.56	23.64	26,005	23.64
3/03/2025	24.17	24.17	23.76	23.88	22,379	23.88
2/28/2025	23.82	24.10	23.70	24.00	117,778	24.00
2/27/2025	24.05	24.14	23.96	23.97	98,150	23.97
2/26/2025	24.01	24.34	23.85	24.05	112,843	24.05
2/25/2025	24.42	24.70	24.14	24.20	40,592	24.20
2/24/2025	24.47	25.04	24.11	24.42	61,546	24.42
2/21/2025	24.26	24.35	24.13	24.22	31,096	24.22
2/20/2025	24.20	24.31	23.91	24.14	22,146	24.14
2/19/2025	23.97	24.25	23.82	24.18	22,650	24.18
2/18/2025	23.63	24.00	23.56	23.91	24,711	23.91
2/14/2025	23.67	23.73	23.55	23.56	99,288	23.56
2/13/2025	23.46	23.73	23.46	23.55	23,288	23.55
2/12/2025	23.42	23.65	23.40	23.46	26,358	23.46
2/11/2025	23.57	23.90	23.41	23.58	16,037	23.58
2/10/2025	24.08	24.21	23.65	23.75	43,856	23.75
2/07/2025	24.39	24.41	23.97	24.12	55,801	24.12
2/06/2025	24.98	24.98	24.79	24.90	38,153	24.43
2/05/2025	24.86	24.93	24.75	24.84	32,839	24.37
2/04/2025	24.40	24.96	24.40	24.84	54,138	24.37
2/03/2025	24.40	24.50	24.25	24.50	34,232	24.04
1/31/2025	24.48	24.58	24.30	24.40	31,604	23.94
1/30/2025	24.47	24.63	24.33	24.44	24,863	23.98
1/29/2025	24.50	24.66	24.48	24.52	43,335	24.06
1/28/2025	24.60	24.60	24.37	24.60	16,953	24.13
1/27/2025	24.54	24.60	24.35	24.57	29,075	24.11
1/24/2025	24.47	24.55	24.25	24.54	31,224	24.08
1/23/2025	24.25	24.29	24.10	24.28	26,775	23.82
1/22/2025	24.14	24.25	24.02	24.18	19,343	23.72