Westlake Corporation - Price History
Monthly price history for WLK (Westlake Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $153.48 | $153.48 |
| March 2024 | $152.80 | $152.80 |
| February 2024 | $138.71 | $138.71 |
| January 2024 | $137.85 | $138.35 |
| December 2023 | $139.45 | $139.96 |
| November 2023 | $127.92 | $128.39 |
| October 2023 | $114.50 | $115.36 |
| September 2023 | $123.74 | $124.67 |
| August 2023 | $130 | $130.98 |
| July 2023 | $135.95 | $137.50 |
| June 2023 | $118.12 | $119.47 |
| May 2023 | $102.78 | $103.95 |
| April 2023 | $112.15 | $113.78 |
| March 2023 | $114.32 | $115.98 |
| February 2023 | $117.43 | $119.14 |
| January 2023 | $120.63 | $122.75 |
| December 2022 | $100.77 | $102.54 |
| November 2022 | $105.79 | $107.65 |
| October 2022 | $94.67 | $96.65 |
| September 2022 | $85.10 | $86.88 |
| August 2022 | $96.60 | $98.63 |
| July 2022 | $95.03 | $97.34 |
| June 2022 | $95.69 | $98.02 |
| May 2022 | $128.97 | $132.11 |
| April 2022 | $123.26 | $126.55 |
| March 2022 | $120.19 | $123.40 |
| February 2022 | $107.44 | $110.31 |
| January 2022 | $95.82 | $98.65 |
| December 2021 | $94.35 | $97.13 |
| November 2021 | $90.26 | $92.92 |
| October 2021 | $94.26 | $97.34 |
| September 2021 | $88.26 | $91.14 |
| August 2021 | $84.59 | $87.35 |
| July 2021 | $80.01 | $82.92 |
| June 2021 | $86.93 | $90.09 |
| May 2021 | $97.33 | $100.87 |
| April 2021 | $90.35 | $93.89 |
| March 2021 | $85.44 | $88.79 |
| February 2021 | $82.10 | $85.59 |
| January 2021 | $73.34 | $76.46 |
| December 2020 | $78.28 | $81.60 |
| November 2020 | $72.09 | $75.15 |
| October 2020 | $64.63 | $67.62 |
| September 2020 | $60.42 | $63.22 |
| August 2020 | $56.69 | $59.32 |
| July 2020 | $51.84 | $54.50 |
| June 2020 | $51.03 | $53.65 |
| May 2020 | $45.37 | $47.70 |
| April 2020 | $41.08 | $43.45 |
| March 2020 | $36.09 | $38.17 |
| February 2020 | $52.82 | $55.87 |
| January 2020 | $57.62 | $61.20 |
| December 2019 | $66.05 | $70.15 |
| November 2019 | $64.66 | $68.68 |
| October 2019 | $59.27 | $63.19 |
| September 2019 | $61.45 | $65.52 |
| August 2019 | $54.95 | $58.59 |
| July 2019 | $63.08 | $67.57 |
| June 2019 | $64.85 | $69.46 |
| May 2019 | $53.49 | $57.29 |
| April 2019 | $64.85 | $69.75 |
| March 2019 | $63.09 | $67.86 |
| February 2019 | $64.96 | $69.87 |
| January 2019 | $68.47 | $73.90 |
| December 2018 | $61.31 | $66.17 |
| November 2018 | $67.17 | $72.49 |
| October 2018 | $65.82 | $71.30 |
| September 2018 | $76.72 | $83.11 |
| August 2018 | $87.30 | $94.57 |
| July 2018 | $98.73 | $107.22 |
| June 2018 | $99.11 | $107.63 |
| May 2018 | $106.56 | $115.73 |
| April 2018 | $98.32 | $106.97 |
| March 2018 | $102.16 | $111.15 |
| February 2018 | $99.51 | $108.26 |
| January 2018 | $103.30 | $112.60 |
| December 2017 | $97.73 | $106.53 |
| November 2017 | $89.84 | $97.93 |
| October 2017 | $77.73 | $84.91 |
| September 2017 | $76.06 | $83.09 |
| August 2017 | $70.40 | $76.91 |
| July 2017 | $64.23 | $70.36 |
| June 2017 | $60.44 | $66.21 |
| May 2017 | $56.10 | $61.46 |
| April 2017 | $56.65 | $62.25 |
| March 2017 | $60.11 | $66.05 |
| February 2017 | $57.72 | $63.43 |
| January 2017 | $56.17 | $61.91 |
| December 2016 | $50.80 | $55.99 |
| November 2016 | $53.69 | $59.17 |
| October 2016 | $46.83 | $51.79 |
| September 2016 | $48.37 | $53.50 |
| August 2016 | $46.86 | $51.82 |
| July 2016 | $41.21 | $45.74 |
| June 2016 | $38.67 | $42.92 |
| May 2016 | $39.76 | $44.13 |
| April 2016 | $45.02 | $50.19 |
| March 2016 | $41.54 | $46.30 |
| February 2016 | $38.68 | $43.12 |
| January 2016 | $40.62 | $45.48 |
| December 2015 | $48.52 | $54.32 |
| November 2015 | $53.48 | $60.05 |
| October 2015 | $53.67 | $60.27 |
| September 2015 | $46.21 | $51.89 |
| August 2015 | $49.01 | $55.23 |
| July 2015 | $55.44 | $62.47 |
| June 2015 | $60.87 | $68.59 |
| May 2015 | $62.57 | $70.51 |
| April 2015 | $69.04 | $77.98 |
| March 2015 | $63.69 | $71.94 |
| February 2015 | $58.96 | $66.76 |
| January 2015 | $50.61 | $57.31 |
| December 2014 | $53.95 | $61.09 |
| November 2014 | $56.02 | $63.60 |
| October 2014 | $62.14 | $70.55 |
| September 2014 | $76.27 | $86.59 |
| August 2014 | $85.41 | $97.13 |
| July 2014 | $76.84 | $87.39 |
| June 2014 | $73.65 | $83.76 |
| May 2014 | $71.09 | $80.85 |
| April 2014 | $62.50 | $71.20 |
| March 2014 | $58.10 | $66.18 |
| February 2014 | $58.52 | $133.33 |
| January 2014 | $53.25 | $121.54 |
| December 2013 | $53.48 | $122.07 |
| November 2013 | $49.22 | $112.58 |
| October 2013 | $46.97 | $107.42 |
| September 2013 | $45.76 | $104.66 |
| August 2013 | $44.14 | $101.18 |
| July 2013 | $45.38 | $104.02 |
| June 2013 | $42.06 | $96.41 |
| May 2013 | $40.75 | $93.40 |
| April 2013 | $36.20 | $83.14 |
| March 2013 | $40.71 | $93.50 |
| February 2013 | $37.54 | $86.22 |
| January 2013 | $39.91 | $91.86 |
| December 2012 | $34.45 | $79.30 |
| November 2012 | $31.46 | $72.41 |
| October 2012 | $31.30 | $76.06 |
| September 2012 | $30.07 | $73.06 |
| August 2012 | $28.31 | $68.78 |
| July 2012 | $24.37 | $59.36 |
| June 2012 | $21.45 | $52.26 |
| May 2012 | $22.37 | $54.49 |
| April 2012 | $26.22 | $63.95 |
| March 2012 | $26.56 | $64.79 |
| February 2012 | $24.66 | $60.23 |
| January 2012 | $23.94 | $58.45 |
| December 2011 | $16.48 | $40.24 |
| November 2011 | $17.20 | $42 |
| October 2011 | $16.85 | $41.21 |
| September 2011 | $14.01 | $34.28 |
| August 2011 | $18.78 | $45.95 |
| July 2011 | $21.12 | $51.75 |
| June 2011 | $21.18 | $51.90 |
| May 2011 | $22.87 | $56.10 |
| April 2011 | $26.77 | $65.65 |
| March 2011 | $22.91 | $56.20 |
| February 2011 | $19.47 | $47.81 |
| January 2011 | $15.77 | $38.72 |
| December 2010 | $17.70 | $43.47 |
| November 2010 | $15.38 | $37.76 |
| October 2010 | $12.99 | $31.96 |
| September 2010 | $12.17 | $29.93 |
| August 2010 | $10.54 | $25.92 |
| July 2010 | $10.04 | $24.74 |
| June 2010 | $7.53 | $18.57 |
| May 2010 | $8.58 | $21.21 |
| April 2010 | $11.36 | $28.08 |
| March 2010 | $10.43 | $25.79 |
| February 2010 | $8.17 | $20.25 |
| January 2010 | $8.29 | $20.53 |
| December 2009 | $10.06 | $24.93 |
| November 2009 | $10.53 | $26.15 |
| October 2009 | $9.78 | $24.29 |
| September 2009 | $10.35 | $25.70 |
| August 2009 | $9.68 | $24.04 |
| July 2009 | $10.04 | $24.99 |
| June 2009 | $8.19 | $20.39 |
| May 2009 | $8.22 | $20.45 |
| April 2009 | $7.50 | $18.70 |
| March 2009 | $5.86 | $14.63 |
| February 2009 | $4.99 | $12.49 |
| January 2009 | $5.46 | $13.67 |
| December 2008 | $6.50 | $16.29 |
| November 2008 | $6.74 | $16.88 |
| October 2008 | $7.26 | $18.23 |
| September 2008 | $8.37 | $21.03 |
| August 2008 | $7.56 | $18.98 |
| July 2008 | $6.95 | $17.51 |
| June 2008 | $5.90 | $14.86 |
| May 2008 | $6.89 | $17.35 |
| April 2008 | $6.62 | $16.71 |
| March 2008 | $5.17 | $13.05 |
| February 2008 | $6.39 | $16.14 |
| January 2008 | $7.97 | $20.20 |
| December 2007 | $7.50 | $18.99 |
| November 2007 | $7.80 | $19.77 |
| October 2007 | $9.66 | $24.54 |
| September 2007 | $9.98 | $25.33 |
| August 2007 | $10.66 | $27.06 |
| July 2007 | $9.82 | $24.98 |
| June 2007 | $11.05 | $28.12 |
| May 2007 | $11.03 | $28.05 |
| April 2007 | $11.46 | $29.19 |
| March 2007 | $10.66 | $27.15 |
| February 2007 | $11.66 | $29.73 |
| January 2007 | $13.01 | $33.18 |
| December 2006 | $12.30 | $31.38 |
| November 2006 | $12.84 | $32.75 |
| October 2006 | $12.36 | $31.55 |
| September 2006 | $12.54 | $32.01 |
| August 2006 | $11.73 | $29.96 |
| July 2006 | $10.72 | $27.40 |
| June 2006 | $11.66 | $29.80 |
| May 2006 | $12.21 | $31.22 |
| April 2006 | $11.86 | $30.35 |
| March 2006 | $13.50 | $34.55 |
| February 2006 | $13.41 | $34.32 |
| January 2006 | $12.26 | $31.40 |
| December 2005 | $11.25 | $28.81 |
| November 2005 | $10.94 | $28.02 |
| October 2005 | $11.35 | $29.10 |
| September 2005 | $10.56 | $27.08 |
| August 2005 | $10.73 | $27.50 |
| July 2005 | $12.32 | $31.62 |
| June 2005 | $9.55 | $24.50 |
| May 2005 | $9.35 | $23.98 |
| April 2005 | $10.22 | $26.25 |
| March 2005 | $12.60 | $32.35 |
| February 2005 | $13.50 | $34.68 |
| January 2005 | $12.22 | $31.40 |
| December 2004 | $13 | $33.40 |
| November 2004 | $12.22 | $31.39 |
| October 2004 | $8.97 | $23.07 |
| September 2004 | $8.67 | $22.30 |
| August 2004 | $6.81 | $17.50 |
WLK
List: Contenders
Price: $150.68
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.35%
Payout Ratio: 21.39%
Payout Ratio Range:
Dividend Per Share: 2.00 USD
Earnings Per Share: 3.70 USD
P/E Ratio: 14.82
Exchange: NYQ
Sector: Basic Materials
Industry: Specialty Chemicals
Volume: 549600
Ebitda: 517.5 millionMarket Capitalization: 20.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 21
DGR3: 3.47%
DGR5: 6.24%
DGR10: 9.16%