Westlake Chemical Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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
2021-10-21	99.901	99.901	99.145	99.145	90.856	225

← NewerPage 14 of 14 · 834 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.