Westlake Chemical Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-16 | 102.60 | 102.60 | 102.54 | 102.54 | 94.698 | 213 |
| 2022-06-15 | 111.47 | 111.47 | 107.34 | 107.43 | 99.219 | 39 |
| 2022-06-14 | 113.86 | 113.86 | 113.86 | 113.86 | 105.16 | 30 |
| 2022-06-13 | 119.25 | 119.25 | 116.52 | 116.52 | 107.61 | 100 |
| 2022-06-10 | 127.50 | 127.50 | 121.96 | 122.92 | 113.52 | 68 |
| 2022-06-08 | 134.40 | 134.42 | 134.40 | 134.42 | 124.14 | 33 |
| 2022-06-07 | 130.44 | 130.44 | 129.65 | 129.65 | 119.74 | 13 |
| 2022-06-06 | 131.13 | 131.13 | 131.13 | 131.13 | 121.10 | 103 |
| 2022-06-01 | 135.08 | 135.08 | 135.08 | 135.08 | 124.76 | 8 |
| 2022-05-31 | 134.18 | 134.18 | 131.72 | 132.43 | 122.31 | 530 |
| 2022-05-27 | 131.47 | 131.47 | 130.53 | 130.54 | 120.56 | 36 |
| 2022-05-23 | 127.08 | 127.08 | 127.08 | 127.08 | 117.37 | 15 |
| 2022-05-17 | 135.27 | 135.27 | 135.27 | 135.27 | 124.63 | 29 |
| 2022-05-16 | 132.71 | 132.71 | 132.71 | 132.71 | 122.28 | 20 |
| 2022-05-06 | 136.33 | 136.33 | 134.98 | 134.98 | 124.37 | 80 |
| 2022-05-05 | 139.88 | 139.88 | 139.88 | 139.88 | 128.88 | 32 |
| 2022-05-03 | 132.42 | 132.42 | 132.42 | 132.42 | 122.01 | 20 |
| 2022-04-29 | 128.93 | 129.70 | 128.67 | 128.67 | 118.56 | 16 |
| 2022-04-28 | 127.05 | 128.95 | 125.80 | 128.95 | 118.82 | 12 |
| 2022-04-27 | 128.34 | 128.34 | 128.34 | 128.34 | 118.26 | 58 |
| 2022-04-26 | 128.53 | 128.53 | 128.53 | 128.53 | 118.42 | 5 |
| 2022-04-25 | 125.12 | 125.12 | 125.12 | 125.12 | 115.29 | 50 |
| 2022-04-22 | 127.90 | 129.44 | 127.90 | 129.44 | 119.27 | 136 |
| 2022-04-21 | 133.21 | 134.83 | 133.21 | 134.83 | 124.23 | 10 |
| 2022-04-20 | 128.65 | 128.65 | 128.65 | 128.65 | 118.54 | 1 |
| 2022-04-19 | 126.98 | 126.98 | 126.98 | 126.98 | 117.00 | 10 |
| 2022-04-14 | 123.74 | 123.74 | 123.74 | 123.74 | 114.01 | 20 |
| 2022-04-12 | 116.23 | 116.23 | 116.12 | 116.23 | 107.10 | 122 |
| 2022-04-11 | 114.77 | 114.81 | 114.77 | 114.81 | 105.79 | 1 |
| 2022-04-08 | 114.79 | 114.79 | 114.79 | 114.79 | 105.76 | 9 |
| 2022-04-04 | 123.80 | 123.80 | 121.10 | 121.47 | 111.92 | 1 |
| 2022-04-01 | 123.89 | 123.89 | 123.89 | 123.89 | 114.15 | 40 |
| 2022-03-29 | 122.29 | 122.29 | 120.04 | 120.04 | 110.61 | 21 |
| 2022-03-28 | 124.17 | 124.17 | 124.17 | 124.17 | 114.41 | 15 |
| 2022-03-15 | 115.67 | 115.67 | 115.67 | 115.67 | 106.58 | 38 |
| 2022-03-14 | 121.07 | 121.07 | 121.07 | 121.07 | 111.56 | 54 |
| 2022-03-08 | 111.46 | 111.46 | 111.46 | 111.46 | 102.70 | 20 |
| 2022-03-03 | 110.68 | 110.68 | 110.68 | 110.68 | 101.98 | 10 |
| 2022-03-02 | 111.01 | 111.01 | 111.01 | 111.01 | 102.29 | 12 |
| 2022-02-28 | 109.77 | 109.77 | 109.77 | 109.77 | 101.14 | 1 |
| 2022-02-18 | 110.42 | 110.42 | 106.94 | 106.94 | 98.272 | 125 |
| 2022-02-01 | 101.00 | 101.00 | 100.60 | 100.60 | 92.443 | 727 |
| 2022-01-24 | 95.215 | 95.215 | 95.215 | 95.215 | 87.494 | 30 |
| 2022-01-20 | 103.44 | 103.44 | 103.44 | 103.44 | 95.052 | 29 |
| 2022-01-18 | 108.69 | 108.69 | 108.69 | 108.69 | 99.872 | 14 |
| 2021-11-17 | 102.07 | 102.07 | 102.07 | 102.07 | 93.537 | 6,060 |
| 2021-11-16 | 101.87 | 101.87 | 101.87 | 101.87 | 93.349 | 100 |
| 2021-11-12 | 104.25 | 104.25 | 104.25 | 104.25 | 95.538 | 235 |
| 2021-11-10 | 100.23 | 100.23 | 100.21 | 100.21 | 91.832 | 4 |
| 2021-11-09 | 99.505 | 99.505 | 99.505 | 99.505 | 91.186 | 3 |
| 2021-11-02 | 100.03 | 100.03 | 100.03 | 100.03 | 91.663 | 3 |
| 2021-10-27 | 102.86 | 102.86 | 96.958 | 96.958 | 88.852 | 80 |
| 2021-10-26 | 102.45 | 102.45 | 102.45 | 102.45 | 93.885 | 4 |
← NewerPage 14 of 14 · 833 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-25 | 0.5330 USD |
| 2026-05-27 | 0.5300 USD |
| 2026-03-02 | 0.5300 USD |
| 2025-11-24 | 0.5300 USD |
| 2025-08-18 | 0.5300 USD |
| 2025-05-20 | 0.5250 USD |
| 2025-03-03 | 0.5250 USD |
| 2024-11-26 | 0.5250 USD |
| 2024-08-20 | 0.5250 USD |
| 2024-05-20 | 0.5000 USD |
| 2024-02-27 | 0.5000 USD |
| 2023-11-20 | 0.5000 USD |
| 2023-08-24 | 0.5000 USD |
| 2023-05-22 | 0.3570 USD |
| 2023-02-28 | 0.3570 USD |
| 2022-11-23 | 0.3570 USD |
| 2022-08-19 | 0.3570 USD |
| 2022-05-20 | 0.2975 USD |
| 2022-02-28 | 0.2975 USD |
| 2021-11-22 | 0.2975 USD |
| 2021-08-23 | 0.2975 USD |
| 2021-05-24 | 0.2700 USD |
| 2021-03-01 | 0.2700 USD |
| 2020-11-23 | 0.2700 USD |
| 2020-08-24 | 0.2700 USD |
| 2020-05-22 | 0.2625 USD |
| 2020-02-24 | 0.2625 USD |
| 2019-11-25 | 0.2625 USD |
| 2019-08-26 | 0.2625 USD |
| 2019-05-28 | 0.2500 USD |
| 2019-02-26 | 0.2500 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.