Westlake Corporation ( WLK) - Price History
Monthly price history for WLK (Westlake Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $76.91 | $76.91 |
| June 2026 | $73 | $73 |
| May 2026 | $86.83 | $86.83 |
| April 2026 | $114.59 | $115.28 |
| March 2026 | $116.12 | $116.82 |
| February 2026 | $104.23 | $105.38 |
| January 2026 | $78.46 | $79.32 |
| December 2025 | $73.13 | $73.94 |
| November 2025 | $66.08 | $66.81 |
| October 2025 | $67.46 | $68.81 |
| September 2025 | $75.55 | $77.06 |
| August 2025 | $86.10 | $87.82 |
| July 2025 | $77.26 | $79.30 |
| June 2025 | $73.97 | $75.93 |
| May 2025 | $69.20 | $71.03 |
| April 2025 | $89.46 | $92.43 |
| March 2025 | $96.81 | $100.03 |
| February 2025 | $108.16 | $112.30 |
| January 2025 | $110.06 | $114.27 |
| December 2024 | $110.42 | $114.65 |
| November 2024 | $123.67 | $128.40 |
| October 2024 | $126.57 | $131.94 |
| September 2024 | $144.17 | $150.29 |
| August 2024 | $139.52 | $145.44 |
| July 2024 | $141.34 | $147.86 |
| June 2024 | $138.43 | $144.82 |
| May 2024 | $153.48 | $160.56 |
| April 2024 | $140.41 | $147.36 |
| March 2024 | $145.60 | $152.80 |
| February 2024 | $132.17 | $138.71 |
| January 2024 | $131.35 | $138.35 |
| December 2023 | $132.88 | $139.96 |
| November 2023 | $121.89 | $128.39 |
| October 2023 | $109.10 | $115.36 |
| September 2023 | $117.90 | $124.67 |
| August 2023 | $123.87 | $130.98 |
| July 2023 | $129.54 | $137.50 |
| June 2023 | $112.55 | $119.47 |
| May 2023 | $97.93 | $103.95 |
| April 2023 | $106.86 | $113.78 |
| March 2023 | $108.93 | $115.98 |
| February 2023 | $111.90 | $119.14 |
| January 2023 | $114.95 | $122.75 |
| December 2022 | $96.02 | $102.54 |
| November 2022 | $100.81 | $107.65 |
| October 2022 | $90.20 | $96.65 |
| September 2022 | $81.08 | $86.88 |
| August 2022 | $92.05 | $98.63 |
| July 2022 | $90.55 | $97.34 |
| June 2022 | $91.18 | $98.02 |
| May 2022 | $122.89 | $132.11 |
| April 2022 | $117.45 | $126.55 |
| March 2022 | $114.52 | $123.40 |
| February 2022 | $102.38 | $110.31 |
| January 2022 | $91.31 | $98.65 |
| December 2021 | $89.90 | $97.13 |
| November 2021 | $86 | $92.92 |
| October 2021 | $89.82 | $97.34 |
| September 2021 | $84.10 | $91.14 |
| August 2021 | $80.60 | $87.35 |
| July 2021 | $76.23 | $82.92 |
| June 2021 | $82.83 | $90.09 |
| May 2021 | $92.74 | $100.87 |
| April 2021 | $86.09 | $93.89 |
| March 2021 | $81.41 | $88.79 |
| February 2021 | $78.23 | $85.59 |
| January 2021 | $69.88 | $76.46 |
| December 2020 | $74.58 | $81.60 |
| November 2020 | $68.69 | $75.15 |
| October 2020 | $61.58 | $67.62 |
| September 2020 | $57.57 | $63.22 |
| August 2020 | $54.02 | $59.32 |
| July 2020 | $49.40 | $54.50 |
| June 2020 | $48.62 | $53.65 |
| May 2020 | $43.23 | $47.70 |
| April 2020 | $39.14 | $43.45 |
| March 2020 | $34.39 | $38.17 |
| February 2020 | $50.33 | $55.87 |
| January 2020 | $54.90 | $61.20 |
| December 2019 | $62.93 | $70.15 |
| November 2019 | $61.61 | $68.68 |
| October 2019 | $56.47 | $63.19 |
| September 2019 | $58.55 | $65.52 |
| August 2019 | $52.36 | $58.59 |
| July 2019 | $60.10 | $67.57 |
| June 2019 | $61.79 | $69.46 |
| May 2019 | $50.96 | $57.29 |
| April 2019 | $61.79 | $69.75 |
| March 2019 | $60.11 | $67.86 |
| February 2019 | $61.89 | $69.87 |
| January 2019 | $65.24 | $73.90 |
| December 2018 | $58.42 | $66.17 |
| November 2018 | $64 | $72.49 |
| October 2018 | $62.72 | $71.30 |
| September 2018 | $73.10 | $83.11 |
| August 2018 | $83.18 | $94.57 |
| July 2018 | $94.07 | $107.22 |
| June 2018 | $94.43 | $107.63 |
| May 2018 | $101.54 | $115.73 |
| April 2018 | $93.68 | $106.97 |
| March 2018 | $97.34 | $111.15 |
| February 2018 | $94.81 | $108.26 |
| January 2018 | $98.43 | $112.60 |
| December 2017 | $93.12 | $106.53 |
| November 2017 | $85.60 | $97.93 |
| October 2017 | $74.06 | $84.91 |
| September 2017 | $72.47 | $83.09 |
| August 2017 | $67.08 | $76.91 |
| July 2017 | $61.20 | $70.36 |
| June 2017 | $57.59 | $66.21 |
| May 2017 | $53.45 | $61.46 |
| April 2017 | $53.98 | $62.25 |
| March 2017 | $57.27 | $66.05 |
| February 2017 | $55 | $63.43 |
| January 2017 | $53.52 | $61.91 |
| December 2016 | $48.40 | $55.99 |
| November 2016 | $51.15 | $59.17 |
| October 2016 | $44.62 | $51.79 |
| September 2016 | $46.09 | $53.50 |
| August 2016 | $44.64 | $51.82 |
| July 2016 | $39.26 | $45.74 |
| June 2016 | $36.84 | $42.92 |
| May 2016 | $37.88 | $44.13 |
| April 2016 | $42.90 | $50.19 |
| March 2016 | $39.57 | $46.30 |
| February 2016 | $36.86 | $43.12 |
| January 2016 | $38.70 | $45.48 |
| December 2015 | $46.22 | $54.32 |
| November 2015 | $50.95 | $60.05 |
| October 2015 | $51.14 | $60.27 |
| September 2015 | $44.02 | $51.89 |
| August 2015 | $46.69 | $55.23 |
| July 2015 | $52.82 | $62.47 |
| June 2015 | $57.99 | $68.59 |
| May 2015 | $59.61 | $70.51 |
| April 2015 | $65.77 | $77.98 |
| March 2015 | $60.68 | $71.94 |
| February 2015 | $56.17 | $66.76 |
| January 2015 | $48.22 | $57.31 |
| December 2014 | $51.40 | $61.09 |
| November 2014 | $53.37 | $63.60 |
| October 2014 | $59.20 | $70.55 |
| September 2014 | $72.66 | $86.59 |
| August 2014 | $81.37 | $97.13 |
| July 2014 | $73.21 | $87.39 |
| June 2014 | $70.17 | $83.76 |
| May 2014 | $67.73 | $80.85 |
| April 2014 | $59.55 | $71.20 |
| March 2014 | $55.35 | $66.18 |
| February 2014 | $55.76 | $133.33 |
| January 2014 | $50.73 | $121.54 |
| December 2013 | $50.95 | $122.07 |
| November 2013 | $46.90 | $112.58 |
| October 2013 | $44.75 | $107.42 |
| September 2013 | $43.60 | $104.66 |
| August 2013 | $42.06 | $101.18 |
| July 2013 | $43.24 | $104.02 |
| June 2013 | $40.08 | $96.41 |
| May 2013 | $38.82 | $93.40 |
| April 2013 | $34.49 | $83.14 |
| March 2013 | $38.79 | $93.50 |
| February 2013 | $35.77 | $86.22 |
| January 2013 | $38.02 | $91.86 |
| December 2012 | $32.82 | $79.30 |
| November 2012 | $29.97 | $72.41 |
| October 2012 | $29.82 | $76.06 |
| September 2012 | $28.65 | $73.06 |
| August 2012 | $26.97 | $68.78 |
| July 2012 | $23.21 | $59.36 |
| June 2012 | $20.44 | $52.26 |
| May 2012 | $21.31 | $54.49 |
| April 2012 | $24.97 | $63.95 |
| March 2012 | $25.30 | $64.79 |
| February 2012 | $23.49 | $60.23 |
| January 2012 | $22.80 | $58.45 |
| December 2011 | $15.70 | $40.24 |
| November 2011 | $16.38 | $42 |
| October 2011 | $16.04 | $41.21 |
| September 2011 | $13.35 | $34.28 |
| August 2011 | $17.89 | $45.95 |
| July 2011 | $20.11 | $51.75 |
| June 2011 | $20.17 | $51.90 |
| May 2011 | $21.78 | $56.10 |
| April 2011 | $25.49 | $65.65 |
| March 2011 | $21.82 | $56.20 |
| February 2011 | $18.54 | $47.81 |
| January 2011 | $15.01 | $38.72 |
| December 2010 | $16.86 | $43.47 |
| November 2010 | $14.64 | $37.76 |
| October 2010 | $12.37 | $31.96 |
| September 2010 | $11.58 | $29.93 |
| August 2010 | $10.03 | $25.92 |
| July 2010 | $9.55 | $24.74 |
| June 2010 | $7.17 | $18.57 |
| May 2010 | $8.17 | $21.21 |
| April 2010 | $10.81 | $28.08 |
| March 2010 | $9.93 | $25.79 |
| February 2010 | $7.78 | $20.25 |
| January 2010 | $7.88 | $20.53 |
| December 2009 | $9.57 | $24.93 |
| November 2009 | $10.02 | $26.15 |
| October 2009 | $9.31 | $24.29 |
| September 2009 | $9.85 | $25.70 |
| August 2009 | $9.21 | $24.04 |
| July 2009 | $9.55 | $24.99 |
| June 2009 | $7.80 | $20.39 |
| May 2009 | $7.82 | $20.45 |
| April 2009 | $7.13 | $18.70 |
| March 2009 | $5.58 | $14.63 |
| February 2009 | $4.74 | $12.49 |
| January 2009 | $5.19 | $13.67 |
| December 2008 | $6.18 | $16.29 |
| November 2008 | $6.41 | $16.88 |
| October 2008 | $6.90 | $18.23 |
| September 2008 | $7.96 | $21.03 |
| August 2008 | $7.18 | $18.98 |
| July 2008 | $6.61 | $17.51 |
| June 2008 | $5.61 | $14.86 |
| May 2008 | $6.55 | $17.35 |
| April 2008 | $6.29 | $16.71 |
| March 2008 | $4.91 | $13.05 |
| February 2008 | $6.07 | $16.14 |
| January 2008 | $7.58 | $20.20 |
| December 2007 | $7.12 | $18.99 |
| November 2007 | $7.42 | $19.77 |
| October 2007 | $9.18 | $24.54 |
| September 2007 | $9.48 | $25.33 |
| August 2007 | $10.12 | $27.06 |
| July 2007 | $9.33 | $24.98 |
| June 2007 | $10.50 | $28.12 |
| May 2007 | $10.48 | $28.05 |
| April 2007 | $10.89 | $29.19 |
| March 2007 | $10.12 | $27.15 |
| February 2007 | $11.07 | $29.73 |
| January 2007 | $12.36 | $33.18 |
| December 2006 | $11.69 | $31.38 |
| November 2006 | $12.20 | $32.75 |
| October 2006 | $11.74 | $31.55 |
| September 2006 | $11.91 | $32.01 |
| August 2006 | $11.14 | $29.96 |
| July 2006 | $10.18 | $27.40 |
| June 2006 | $11.07 | $29.80 |
| May 2006 | $11.60 | $31.22 |
| April 2006 | $11.26 | $30.35 |
| March 2006 | $12.82 | $34.55 |
| February 2006 | $12.74 | $34.32 |
| January 2006 | $11.64 | $31.40 |
| December 2005 | $10.68 | $28.81 |
| November 2005 | $10.39 | $28.02 |
| October 2005 | $10.78 | $29.10 |
| September 2005 | $10.03 | $27.08 |
| August 2005 | $10.19 | $27.50 |
| July 2005 | $11.70 | $31.62 |
| June 2005 | $9.07 | $24.50 |
| May 2005 | $8.88 | $23.98 |
| April 2005 | $9.71 | $26.25 |
| March 2005 | $11.96 | $32.35 |
| February 2005 | $12.82 | $34.68 |
| January 2005 | $11.60 | $31.40 |
| December 2004 | $12.34 | $33.40 |
| November 2004 | $11.60 | $31.39 |
| October 2004 | $8.52 | $23.07 |
| September 2004 | $8.24 | $22.30 |
| August 2004 | $6.46 | $17.50 |
WLK
List: Contenders
Price: $76.91
52 week price:
Dividend Yield: 2.84%
5-year range yield:
Forward Dividend Yield: 2.76%
Payout Ratio: 99.53%
Payout Ratio Range:
Dividend Per Share: 2.12 USD
Earnings Per Share: -12.70 USD
Exchange: NYQ
Sector: Basic Materials
Industry: Specialty Chemicals
Country: United States
Volume: 549600
Ebitda: 517.5 millionMarket Capitalization: 9.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 23
DGR3: 10.34%
DGR5: 17.54%
DGR10: 13.69%
DGR20: 29.63%