5 DAY PERFORMANCE
+1.53%
1 MONTH PERFORMANCE
+2.27%
3 MONTH PERFORMANCE
-5.43%
6 MONTH PERFORMANCE
-17.27%
YEAR-TO-DATE PERFORMANCE
-0.92%
1 YEAR PERFORMANCE
-19.68%
Westlake Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $109.00 | $106.96 (-1.87%) | $110.24 | $106.83 | 831,506 | $13.84 B |
| 03/11/2025 | $110.83 | $108.63 (-1.99%) | $111.45 | $106.69 | 968,035 | $13.97 B |
| 03/10/2025 | $111.25 | $110.45 (-0.72%) | $113.51 | $110.38 | 659,700 | $14.20 B |
| 03/07/2025 | $110.09 | $111.88 (1.63%) | $112.13 | $108.76 | 717,500 | $14.38 B |
| 03/06/2025 | $110.47 | $110.75 (0.25%) | $111.46 | $109.41 | 547,500 | $14.24 B |
| 03/05/2025 | $108.62 | $111.00 (2.19%) | $111.28 | $108.07 | 638,876 | $14.27 B |
| 03/04/2025 | $107.26 | $107.01 (-0.23%) | $108.19 | $105.06 | 713,700 | $13.76 B |
| 03/03/2025 | $113.86 | $108.71 (-4.52%) | $114.75 | $108.11 | 675,643 | $13.98 B |
| 02/28/2025 | $110.71 | $112.30 (1.44%) | $112.47 | $109.90 | 594,419 | $14.44 B |
| 02/27/2025 | $111.79 | $110.43 (-1.22%) | $112.83 | $110.31 | 696,900 | $14.20 B |
| 02/26/2025 | $112.33 | $112.32 (-0.01%) | $113.77 | $111.08 | 653,800 | $14.44 B |
| 02/25/2025 | $110.95 | $112.09 (1.03%) | $114.06 | $110.48 | 782,328 | $14.41 B |
| 02/24/2025 | $106.50 | $109.53 (2.85%) | $111.11 | $104.74 | 1.52 M | $14.08 B |
| 02/21/2025 | $109.96 | $109.71 (-0.23%) | $111.29 | $109.01 | 802,610 | $14.10 B |
| 02/20/2025 | $113.46 | $111.40 (-1.82%) | $114.09 | $110.73 | 722,700 | $14.32 B |
| 02/19/2025 | $111.31 | $113.59 (2.05%) | $113.82 | $111.31 | 752,315 | $14.61 B |
| 02/18/2025 | $115.29 | $116.85 (1.35%) | $118.23 | $115.29 | 717,500 | $15.03 B |
| 02/14/2025 | $113.77 | $115.27 (1.32%) | $117.71 | $113.77 | 919,600 | $14.83 B |
| 02/13/2025 | $111.33 | $112.58 (1.12%) | $112.79 | $110.39 | 432,000 | $14.48 B |
| 02/12/2025 | $111.23 | $111.07 (-0.14%) | $112.10 | $110.31 | 623,739 | $14.29 B |
| 02/11/2025 | $110.95 | $112.52 (1.42%) | $113.09 | $110.75 | 859,145 | $14.47 B |
| 02/10/2025 | $112.59 | $111.02 (-1.39%) | $112.59 | $110.59 | 348,633 | $14.28 B |
| 02/07/2025 | $113.08 | $111.53 (-1.37%) | $113.08 | $111.06 | 267,900 | $14.35 B |
| 02/06/2025 | $110.39 | $112.96 (2.33%) | $114.22 | $110.02 | 518,900 | $14.53 B |
| 02/05/2025 | $110.71 | $109.73 (-0.89%) | $111.11 | $109.41 | 380,727 | $14.12 B |
| 02/04/2025 | $109.32 | $111.23 (1.75%) | $111.66 | $109.24 | 603,548 | $14.31 B |
| 02/03/2025 | $111.60 | $110.57 (-0.92%) | $112.50 | $108.56 | 606,749 | $14.22 B |
| 01/31/2025 | $115.14 | $114.27 (-0.76%) | $115.98 | $113.29 | 1.28 M | $14.70 B |
| 01/30/2025 | $117.00 | $115.84 (-0.99%) | $117.89 | $113.54 | 614,849 | $14.90 B |
| 01/29/2025 | $116.28 | $117.08 (0.69%) | $118.63 | $116.03 | 435,900 | $15.06 B |
| 01/28/2025 | $119.85 | $116.90 (-2.46%) | $119.86 | $116.88 | 579,439 | $15.04 B |
| 01/27/2025 | $118.25 | $117.57 (-0.58%) | $118.69 | $115.81 | 608,941 | $15.12 B |
| 01/24/2025 | $118.41 | $117.66 (-0.63%) | $119.32 | $117.39 | 444,300 | $15.14 B |
| 01/23/2025 | $117.41 | $118.26 (0.72%) | $118.41 | $116.39 | 498,000 | $15.21 B |
| 01/22/2025 | $118.96 | $117.74 (-1.03%) | $118.96 | $117.69 | 225,656 | $15.15 B |
| 01/21/2025 | $118.84 | $119.16 (0.27%) | $119.54 | $118.30 | 398,600 | $15.33 B |
| 01/17/2025 | $118.82 | $117.96 (-0.72%) | $118.89 | $117.32 | 355,400 | $15.17 B |
| 01/16/2025 | $116.15 | $117.70 (1.33%) | $117.92 | $116.15 | 448,700 | $15.14 B |
| 01/15/2025 | $117.50 | $116.65 (-0.72%) | $118.34 | $116.14 | 522,200 | $15.01 B |
| 01/14/2025 | $114.06 | $114.97 (0.8%) | $115.18 | $113.61 | 310,100 | $14.79 B |
| 01/13/2025 | $109.86 | $113.41 (3.23%) | $113.48 | $109.02 | 683,212 | $14.59 B |
| 01/10/2025 | $110.81 | $110.04 (-0.69%) | $111.74 | $109.34 | 875,300 | $14.16 B |
| 01/08/2025 | $111.16 | $110.54 (-0.56%) | $111.25 | $108.95 | 556,300 | $14.22 B |
| 01/07/2025 | $113.05 | $111.68 (-1.21%) | $114.06 | $110.96 | 633,423 | $14.37 B |
| 01/06/2025 | $114.31 | $113.59 (-0.63%) | $114.65 | $112.94 | 640,200 | $14.61 B |
| 01/03/2025 | $112.32 | $111.98 (-0.3%) | $112.63 | $110.76 | 447,200 | $14.40 B |
| 01/02/2025 | $114.92 | $112.13 (-2.43%) | $115.93 | $111.71 | 460,300 | $14.42 B |
| 12/31/2024 | $113.62 | $114.65 (0.91%) | $115.39 | $113.62 | 413,811 | $14.75 B |
| 12/30/2024 | $113.95 | $113.45 (-0.44%) | $114.21 | $112.69 | 421,218 | $14.59 B |
| 12/27/2024 | $114.90 | $114.28 (-0.54%) | $116.17 | $114.03 | 309,700 | $14.70 B |
| 12/26/2024 | $114.60 | $115.19 (0.51%) | $115.35 | $114.48 | 342,011 | $14.82 B |
| 12/24/2024 | $114.45 | $114.95 (0.44%) | $115.31 | $113.98 | 178,917 | $14.79 B |
| 12/23/2024 | $113.06 | $114.40 (1.19%) | $114.73 | $113.00 | 415,400 | $14.72 B |
| 12/20/2024 | $113.20 | $113.23 (0.03%) | $114.76 | $112.63 | 1.29 M | $14.57 B |
| 12/19/2024 | $115.41 | $113.31 (-1.82%) | $116.96 | $113.27 | 762,000 | $14.58 B |
| 12/18/2024 | $118.37 | $115.54 (-2.39%) | $120.24 | $115.00 | 941,106 | $14.86 B |
| 12/17/2024 | $116.66 | $117.54 (0.75%) | $119.33 | $116.66 | 812,400 | $15.12 B |
| 12/16/2024 | $118.47 | $117.75 (-0.61%) | $119.26 | $117.11 | 733,422 | $15.15 B |
| 12/13/2024 | $119.41 | $119.46 (0.04%) | $120.13 | $118.50 | 556,700 | $15.37 B |
| 12/12/2024 | $120.38 | $120.11 (-0.22%) | $122.70 | $120.06 | 472,937 | $15.45 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
