Westlake Chemical Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-11	85.300	85.300	84.020	84.020	81.275	5
2025-07-10	86.000	87.920	86.000	87.920	85.048	7
2025-07-08	82.946	82.946	82.737	82.737	80.034	38
2025-07-07	80.180	81.200	80.180	81.200	78.547	205
2025-07-03	81.410	81.410	81.080	81.080	78.431	9
2025-07-02	81.820	81.955	80.850	81.955	79.277	144
2025-07-01	80.822	80.905	80.810	80.810	78.170	89
2025-06-30	74.744	76.090	74.744	75.110	72.656	60
2025-06-27	76.790	77.023	76.680	76.830	74.320	27
2025-06-26	76.440	76.440	75.210	75.850	73.372	2
2025-06-25	74.930	74.930	74.780	74.780	72.337	27
2025-06-24	73.510	76.350	73.510	76.350	73.856	66
2025-06-20	71.180	71.180	71.180	71.180	68.855	3
2025-06-18	73.215	73.500	71.970	72.210	69.851	37
2025-06-16	77.962	77.962	75.741	76.196	73.707	30
2025-06-13	78.050	78.050	78.050	78.050	75.500	3
2025-06-11	79.950	81.140	79.950	81.120	78.470	17
2025-06-10	78.500	79.535	77.560	79.530	76.932	231
2025-06-09	74.100	75.345	74.100	75.322	72.861	132
2025-06-06	73.260	73.260	72.820	72.820	70.441	7
2025-06-05	72.300	72.300	72.300	72.300	69.938	1
2025-06-04	72.130	72.130	72.130	72.130	69.773	3
2025-06-03	69.828	71.970	69.828	71.880	69.532	111
2025-06-02	70.010	70.500	69.210	69.210	66.949	3
2025-05-30	70.094	70.699	70.000	70.000	67.713	68
2025-05-29	71.430	71.430	70.824	70.824	68.510	13
2025-05-28	73.300	73.300	71.849	71.849	69.502	21
2025-05-27	72.585	73.040	72.085	72.833	70.453	67
2025-05-23	71.068	71.450	70.970	70.970	68.651	13
2025-05-22	73.685	73.685	72.110	72.251	69.891	10
2025-05-21	75.400	75.960	75.103	75.131	72.677	579
2025-05-20	77.980	78.490	77.360	77.360	74.833	15
2025-05-19	80.250	80.640	78.582	78.582	75.506	17
2025-05-16	81.515	81.515	81.515	81.515	78.325	15
2025-05-15	80.900	82.871	80.751	82.871	79.628	11
2025-05-14	85.490	85.490	85.490	85.490	82.144	79
2025-05-12	86.839	86.839	85.799	85.799	82.441	16
2025-05-09	81.150	81.150	80.586	80.586	77.432	75
2025-05-08	79.110	81.122	79.110	81.122	77.948	155
2025-05-06	77.950	78.500	77.760	78.500	75.428	214
2025-05-02	79.400	84.490	76.840	83.160	79.906	435
2025-05-01	92.790	92.790	92.790	92.790	89.159	5
2025-04-30	90.700	90.700	90.630	90.630	87.083	6
2025-04-28	93.380	93.380	93.380	93.380	89.726	11
2025-04-25	92.050	92.050	92.050	92.050	88.448	5
2025-04-24	94.008	95.150	94.008	95.150	91.426	301
2025-04-17	92.270	92.690	92.060	92.390	88.774	6
2025-04-14	92.173	92.173	89.380	89.700	86.190	2
2025-04-11	86.280	86.280	86.280	86.280	82.904	4
2025-04-10	88.006	88.650	88.006	88.075	84.628	700
2025-04-09	83.770	91.235	83.770	91.235	87.665	15
2025-04-07	84.930	86.295	82.125	86.200	82.827	35
2025-04-04	87.820	90.000	87.350	87.939	84.498	704
2025-04-03	95.480	96.840	94.280	94.280	90.590	13
2025-04-01	99.425	100.27	98.990	100.26	96.336	121
2025-03-31	98.080	99.530	98.080	98.080	94.242	4
2025-03-28	101.52	102.67	100.52	100.52	96.586	29,960
2025-03-27	100.46	102.13	100.46	102.13	98.133	1
2025-03-26	101.14	101.94	101.14	101.84	97.855	126
2025-03-24	102.80	102.80	102.80	102.80	98.777	2

← NewerPage 6 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.