Westlake Corporation ( WLK) - Price History
Monthly price history for WLK (Westlake Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $62.69 | $62.69 |
| September 2026 | $62.31 | $62.31 |
| August 2026 | $75.07 | $75.07 |
| July 2026 | $70.01 | $70.50 |
| June 2026 | $72.49 | $73 |
| May 2026 | $86.22 | $86.83 |
| April 2026 | $113.79 | $115.28 |
| March 2026 | $115.31 | $116.82 |
| February 2026 | $103.50 | $105.38 |
| January 2026 | $77.91 | $79.32 |
| December 2025 | $72.62 | $73.94 |
| November 2025 | $65.62 | $66.81 |
| October 2025 | $67 | $68.81 |
| September 2025 | $75.03 | $77.06 |
| August 2025 | $85.50 | $87.82 |
| July 2025 | $76.72 | $79.30 |
| June 2025 | $73.46 | $75.93 |
| May 2025 | $68.72 | $71.03 |
| April 2025 | $88.83 | $92.43 |
| March 2025 | $96.14 | $100.03 |
| February 2025 | $107.41 | $112.30 |
| January 2025 | $109.29 | $114.27 |
| December 2024 | $109.65 | $114.65 |
| November 2024 | $122.80 | $128.40 |
| October 2024 | $125.69 | $131.94 |
| September 2024 | $143.17 | $150.29 |
| August 2024 | $138.55 | $145.44 |
| July 2024 | $140.35 | $147.86 |
| June 2024 | $137.47 | $144.82 |
| May 2024 | $152.41 | $160.56 |
| April 2024 | $139.43 | $147.36 |
| March 2024 | $144.58 | $152.80 |
| February 2024 | $131.25 | $138.71 |
| January 2024 | $130.43 | $138.35 |
| December 2023 | $131.95 | $139.96 |
| November 2023 | $121.04 | $128.39 |
| October 2023 | $108.34 | $115.36 |
| September 2023 | $117.08 | $124.67 |
| August 2023 | $123.01 | $130.98 |
| July 2023 | $128.64 | $137.50 |
| June 2023 | $111.77 | $119.47 |
| May 2023 | $97.25 | $103.95 |
| April 2023 | $106.12 | $113.78 |
| March 2023 | $108.17 | $115.98 |
| February 2023 | $111.12 | $119.14 |
| January 2023 | $114.14 | $122.75 |
| December 2022 | $95.35 | $102.54 |
| November 2022 | $100.10 | $107.65 |
| October 2022 | $89.57 | $96.65 |
| September 2022 | $80.52 | $86.88 |
| August 2022 | $91.41 | $98.63 |
| July 2022 | $89.92 | $97.34 |
| June 2022 | $90.54 | $98.02 |
| May 2022 | $122.03 | $132.11 |
| April 2022 | $116.63 | $126.55 |
| March 2022 | $113.73 | $123.40 |
| February 2022 | $101.66 | $110.31 |
| January 2022 | $90.67 | $98.65 |
| December 2021 | $89.27 | $97.13 |
| November 2021 | $85.40 | $92.92 |
| October 2021 | $89.19 | $97.34 |
| September 2021 | $83.51 | $91.14 |
| August 2021 | $80.04 | $87.35 |
| July 2021 | $75.70 | $82.92 |
| June 2021 | $82.25 | $90.09 |
| May 2021 | $92.09 | $100.87 |
| April 2021 | $85.49 | $93.89 |
| March 2021 | $80.84 | $88.79 |
| February 2021 | $77.68 | $85.59 |
| January 2021 | $69.40 | $76.46 |
| December 2020 | $74.06 | $81.60 |
| November 2020 | $68.21 | $75.15 |
| October 2020 | $61.15 | $67.62 |
| September 2020 | $57.17 | $63.22 |
| August 2020 | $53.64 | $59.32 |
| July 2020 | $49.05 | $54.50 |
| June 2020 | $48.28 | $53.65 |
| May 2020 | $42.93 | $47.70 |
| April 2020 | $38.87 | $43.45 |
| March 2020 | $34.15 | $38.17 |
| February 2020 | $49.98 | $55.87 |
| January 2020 | $54.52 | $61.20 |
| December 2019 | $62.49 | $70.15 |
| November 2019 | $61.18 | $68.68 |
| October 2019 | $56.08 | $63.19 |
| September 2019 | $58.14 | $65.52 |
| August 2019 | $51.99 | $58.59 |
| July 2019 | $59.69 | $67.57 |
| June 2019 | $61.36 | $69.46 |
| May 2019 | $50.61 | $57.29 |
| April 2019 | $61.36 | $69.75 |
| March 2019 | $59.69 | $67.86 |
| February 2019 | $61.46 | $69.87 |
| January 2019 | $64.79 | $73.90 |
| December 2018 | $58.01 | $66.17 |
| November 2018 | $63.55 | $72.49 |
| October 2018 | $62.28 | $71.30 |
| September 2018 | $72.59 | $83.11 |
| August 2018 | $82.60 | $94.57 |
| July 2018 | $93.41 | $107.22 |
| June 2018 | $93.77 | $107.63 |
| May 2018 | $100.83 | $115.73 |
| April 2018 | $93.03 | $106.97 |
| March 2018 | $96.66 | $111.15 |
| February 2018 | $94.15 | $108.26 |
| January 2018 | $97.74 | $112.60 |
| December 2017 | $92.47 | $106.53 |
| November 2017 | $85.01 | $97.93 |
| October 2017 | $73.54 | $84.91 |
| September 2017 | $71.96 | $83.09 |
| August 2017 | $66.61 | $76.91 |
| July 2017 | $60.77 | $70.36 |
| June 2017 | $57.18 | $66.21 |
| May 2017 | $53.08 | $61.46 |
| April 2017 | $53.60 | $62.25 |
| March 2017 | $56.87 | $66.05 |
| February 2017 | $54.62 | $63.43 |
| January 2017 | $53.15 | $61.91 |
| December 2016 | $48.06 | $55.99 |
| November 2016 | $50.80 | $59.17 |
| October 2016 | $44.31 | $51.79 |
| September 2016 | $45.77 | $53.50 |
| August 2016 | $44.33 | $51.82 |
| July 2016 | $38.99 | $45.74 |
| June 2016 | $36.58 | $42.92 |
| May 2016 | $37.62 | $44.13 |
| April 2016 | $42.60 | $50.19 |
| March 2016 | $39.30 | $46.30 |
| February 2016 | $36.60 | $43.12 |
| January 2016 | $38.43 | $45.48 |
| December 2015 | $45.90 | $54.32 |
| November 2015 | $50.59 | $60.05 |
| October 2015 | $50.78 | $60.27 |
| September 2015 | $43.72 | $51.89 |
| August 2015 | $46.37 | $55.23 |
| July 2015 | $52.45 | $62.47 |
| June 2015 | $57.59 | $68.59 |
| May 2015 | $59.20 | $70.51 |
| April 2015 | $65.32 | $77.98 |
| March 2015 | $60.26 | $71.94 |
| February 2015 | $55.78 | $66.76 |
| January 2015 | $47.88 | $57.31 |
| December 2014 | $51.04 | $61.09 |
| November 2014 | $53 | $63.60 |
| October 2014 | $58.79 | $70.55 |
| September 2014 | $72.16 | $86.59 |
| August 2014 | $80.80 | $97.13 |
| July 2014 | $72.70 | $87.39 |
| June 2014 | $69.68 | $83.76 |
| May 2014 | $67.26 | $80.85 |
| April 2014 | $59.14 | $71.20 |
| March 2014 | $54.97 | $66.18 |
| February 2014 | $55.37 | $133.33 |
| January 2014 | $50.38 | $121.54 |
| December 2013 | $50.60 | $122.07 |
| November 2013 | $46.57 | $112.58 |
| October 2013 | $44.44 | $107.42 |
| September 2013 | $43.29 | $104.66 |
| August 2013 | $41.76 | $101.18 |
| July 2013 | $42.94 | $104.02 |
| June 2013 | $39.80 | $96.41 |
| May 2013 | $38.55 | $93.40 |
| April 2013 | $34.25 | $83.14 |
| March 2013 | $38.52 | $93.50 |
| February 2013 | $35.52 | $86.22 |
| January 2013 | $37.76 | $91.86 |
| December 2012 | $32.60 | $79.30 |
| November 2012 | $29.76 | $72.41 |
| October 2012 | $29.62 | $76.06 |
| September 2012 | $28.45 | $73.06 |
| August 2012 | $26.78 | $68.78 |
| July 2012 | $23.05 | $59.36 |
| June 2012 | $20.29 | $52.26 |
| May 2012 | $21.16 | $54.49 |
| April 2012 | $24.80 | $63.95 |
| March 2012 | $25.13 | $64.79 |
| February 2012 | $23.33 | $60.23 |
| January 2012 | $22.64 | $58.45 |
| December 2011 | $15.59 | $40.24 |
| November 2011 | $16.27 | $42 |
| October 2011 | $15.93 | $41.21 |
| September 2011 | $13.25 | $34.28 |
| August 2011 | $17.76 | $45.95 |
| July 2011 | $19.97 | $51.75 |
| June 2011 | $20.03 | $51.90 |
| May 2011 | $21.63 | $56.10 |
| April 2011 | $25.31 | $65.65 |
| March 2011 | $21.67 | $56.20 |
| February 2011 | $18.41 | $47.81 |
| January 2011 | $14.91 | $38.72 |
| December 2010 | $16.74 | $43.47 |
| November 2010 | $14.54 | $37.76 |
| October 2010 | $12.28 | $31.96 |
| September 2010 | $11.50 | $29.93 |
| August 2010 | $9.96 | $25.92 |
| July 2010 | $9.49 | $24.74 |
| June 2010 | $7.12 | $18.57 |
| May 2010 | $8.11 | $21.21 |
| April 2010 | $10.74 | $28.08 |
| March 2010 | $9.86 | $25.79 |
| February 2010 | $7.72 | $20.25 |
| January 2010 | $7.83 | $20.53 |
| December 2009 | $9.51 | $24.93 |
| November 2009 | $9.95 | $26.15 |
| October 2009 | $9.24 | $24.29 |
| September 2009 | $9.78 | $25.70 |
| August 2009 | $9.15 | $24.04 |
| July 2009 | $9.49 | $24.99 |
| June 2009 | $7.74 | $20.39 |
| May 2009 | $7.76 | $20.45 |
| April 2009 | $7.08 | $18.70 |
| March 2009 | $5.54 | $14.63 |
| February 2009 | $4.71 | $12.49 |
| January 2009 | $5.15 | $13.67 |
| December 2008 | $6.14 | $16.29 |
| November 2008 | $6.36 | $16.88 |
| October 2008 | $6.85 | $18.23 |
| September 2008 | $7.90 | $21.03 |
| August 2008 | $7.13 | $18.98 |
| July 2008 | $6.56 | $17.51 |
| June 2008 | $5.57 | $14.86 |
| May 2008 | $6.50 | $17.35 |
| April 2008 | $6.24 | $16.71 |
| March 2008 | $4.88 | $13.05 |
| February 2008 | $6.03 | $16.14 |
| January 2008 | $7.53 | $20.20 |
| December 2007 | $7.08 | $18.99 |
| November 2007 | $7.36 | $19.77 |
| October 2007 | $9.12 | $24.54 |
| September 2007 | $9.41 | $25.33 |
| August 2007 | $10.06 | $27.06 |
| July 2007 | $9.26 | $24.98 |
| June 2007 | $10.43 | $28.12 |
| May 2007 | $10.40 | $28.05 |
| April 2007 | $10.81 | $29.19 |
| March 2007 | $10.06 | $27.15 |
| February 2007 | $11 | $29.73 |
| January 2007 | $12.27 | $33.18 |
| December 2006 | $11.61 | $31.38 |
| November 2006 | $12.11 | $32.75 |
| October 2006 | $11.66 | $31.55 |
| September 2006 | $11.82 | $32.01 |
| August 2006 | $11.07 | $29.96 |
| July 2006 | $10.11 | $27.40 |
| June 2006 | $10.99 | $29.80 |
| May 2006 | $11.52 | $31.22 |
| April 2006 | $11.19 | $30.35 |
| March 2006 | $12.73 | $34.55 |
| February 2006 | $12.65 | $34.32 |
| January 2006 | $11.56 | $31.40 |
| December 2005 | $10.61 | $28.81 |
| November 2005 | $10.32 | $28.02 |
| October 2005 | $10.71 | $29.10 |
| September 2005 | $9.96 | $27.08 |
| August 2005 | $10.12 | $27.50 |
| July 2005 | $11.62 | $31.62 |
| June 2005 | $9 | $24.50 |
| May 2005 | $8.81 | $23.98 |
| April 2005 | $9.64 | $26.25 |
| March 2005 | $11.88 | $32.35 |
| February 2005 | $12.73 | $34.68 |
| January 2005 | $11.52 | $31.40 |
| December 2004 | $12.26 | $33.40 |
| November 2004 | $11.52 | $31.39 |
| October 2004 | $8.46 | $23.07 |
| September 2004 | $8.18 | $22.30 |
| August 2004 | $6.42 | $17.50 |
WLK
List: Contenders
Price: $62.69
52 week price:
Dividend Yield: 3.31%
5-year range yield:
Forward Dividend Yield: 3.40%
Payout Ratio: 99.53%
Payout Ratio Range:
Dividend Per Share: 2.13 USD
Earnings Per Share: -9.58 USD
Exchange: NYQ
Sector: Basic Materials
Industry: Specialty Chemicals
Country: United States
Volume: 549600
Ebitda: 517.5 millionMarket Capitalization: 8.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 23
DGR3: 8.05%
DGR5: 16.85%
DGR10: 14.05%
DGR20: 24.24%