Westlake Chemical Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	72.530	72.550	71.090	71.360	70.862	4
2026-07-29	74.350	74.350	71.411	71.411	70.913	18
2026-07-28	73.500	73.500	73.047	73.047	72.537	11
2026-07-27	73.970	73.970	72.690	72.868	72.360	92
2026-07-24	74.247	74.247	73.605	73.920	73.404	116
2026-07-23	76.460	76.460	76.460	76.460	75.926	25
2026-07-22	76.550	78.130	76.420	76.420	75.887	5
2026-07-21	78.500	78.500	76.320	76.320	75.787	2
2026-07-20	78.620	78.620	76.790	77.240	76.701	4
2026-07-17	77.860	80.000	77.475	77.475	76.934	41
2026-07-16	76.571	77.688	76.571	77.540	76.999	45
2026-07-15	76.070	76.350	76.070	76.350	75.817	5
2026-07-14	78.100	78.100	75.405	76.395	75.862	403
2026-07-13	75.100	77.780	75.100	75.520	74.993	42
2026-07-10	75.940	75.940	75.236	75.236	74.711	1
2026-07-08	77.820	77.820	77.222	77.222	76.683	6
2026-07-07	76.000	77.760	76.000	76.270	75.738	9
2026-07-06	75.280	75.280	72.850	74.850	74.328	5
2026-07-02	73.800	74.670	71.390	74.162	73.645	23
2026-07-01	71.940	71.940	71.730	71.730	71.229	2
2026-06-30	76.260	76.260	73.010	73.010	72.501	12
2026-06-29	77.570	77.570	73.890	74.570	74.050	678
2026-06-26	76.800	77.150	76.340	76.340	75.807	4
2026-06-25	77.570	77.570	74.240	76.770	76.234	4
2026-06-24	76.020	76.720	74.320	74.470	73.950	62
2026-06-23	77.980	77.990	77.495	77.630	77.088	273
2026-06-22	80.980	80.980	78.270	78.270	77.724	32
2026-06-18	83.210	83.210	81.574	81.890	81.319	93
2026-06-17	85.410	85.968	85.410	85.968	85.368	22
2026-06-16	84.220	84.610	84.220	84.570	83.980	1
2026-06-15	87.640	89.090	85.440	88.310	87.694	2
2026-06-12	89.500	89.500	88.760	88.959	88.338	20
2026-06-11	86.890	89.010	86.300	88.590	87.972	29
2026-06-10	84.630	88.852	84.630	88.852	88.232	29
2026-06-09	85.200	85.270	85.180	85.270	84.675	31
2026-06-08	85.620	85.620	84.330	85.240	84.645	3
2026-06-05	85.490	85.490	83.180	83.180	82.600	4
2026-06-04	87.500	87.720	84.990	85.040	84.447	18
2026-06-03	88.260	88.260	86.085	86.160	85.559	124
2026-06-02	87.300	89.000	86.030	86.894	86.287	36
2026-06-01	87.500	88.250	86.960	87.230	86.621	3
2026-05-29	87.700	87.700	86.900	87.120	86.512	5
2026-05-28	89.440	89.440	87.660	88.385	87.768	5
2026-05-27	86.521	88.970	85.730	88.390	87.773	12
2026-05-26	88.290	89.150	86.630	89.150	88.002	102
2026-05-22	90.420	90.420	87.480	87.810	86.679	10
2026-05-21	89.420	89.420	87.460	88.160	87.024	605
2026-05-20	87.170	89.600	87.170	88.590	87.449	112
2026-05-19	89.440	89.440	88.730	89.370	88.219	4
2026-05-18	88.950	92.470	88.950	92.470	91.279	103
2026-05-15	90.000	92.410	89.001	89.001	87.855	63
2026-05-14	93.830	94.330	92.270	93.390	92.187	16
2026-05-13	96.570	99.150	94.630	94.630	93.411	116
2026-05-12	95.000	99.500	95.000	97.875	96.614	106
2026-05-11	91.800	98.100	91.800	98.100	96.836	104
2026-05-08	97.760	97.760	94.040	94.510	93.293	106
2026-05-07	101.55	101.55	97.170	98.434	97.166	26
2026-05-06	99.860	103.20	97.450	101.66	100.35	612
2026-05-05	104.00	105.99	99.750	105.41	104.05	554
2026-05-01	115.45	117.65	115.20	116.28	114.78	75

← NewerPage 2 of 14 · 832 trading daysOlder →

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.