NYSE, WLK End of Day and Historical Stock Data [Westlake Corp]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, WLK:

29 Aug 2025

LAST: 87.82	CHANGE: 1.41	OPEN: 86.75	HIGH: 88.15	ASK: 76.58	VOLUME: 907.8K
LAST: 87.82	CHG(%): 1.63	PREV: 86.41	LOW: 86.48	BID: 76.57

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	86.75	88.15	86.48	87.82	907.8K
28 Aug 25	86.90	87.08	85.17	86.41	1.1M
27 Aug 25	85.27	87.52	85.27	86.08	882.4K
26 Aug 25	87.55	87.77	85.83	86.18	1.32M
25 Aug 25	89.54	90.08	86.97	87.23	1.23M
22 Aug 25	83.68	91.23	83.40	90.60	2.31M
21 Aug 25	81.84	83.23	80.84	82.74	688.2K
20 Aug 25	85.15	86.08	82.74	82.75	1.12M
19 Aug 25	83.65	84.21	82.59	83.56	1.01M
18 Aug 25	83.89	84.08	82.23	83.28	1.1M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Aug 11, 2004

Purchase Intraday History
for this symbol from Aug 11, 2004

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	86.74
MA10:	85.67
MA20:	83.44
MA50:	81.91
MA100:	81.39
MA200:	97.37
STO9:	59.84
STO14:	71.72
RSI14:	70.91
WPR14:	-24.32
MTM14:	8.65
ROC14:	0.11
ATR:	3.18
Week High:	91.23
Week Low:	83.40
Month High:	91.23
Month Low:	75.07
Year High:	151.56
Year Low:	68.55
Volatility:	35.51

RECENT SPLITS

Date	Ratio
19 Mar 2014	2-1

RECENT DIVIDENDS

Date	Amount
19 Aug 2025	$0.53
20 May 2025	$0.53
04 Mar 2025	$0.53
26 Nov 2024	$0.53
20 Aug 2024	$0.53
20 May 2024	$0.50
27 Feb 2024	$0.50
20 Nov 2023	$0.50
24 Aug 2023	$0.50
22 May 2023	$0.36