Westlake Corporation - 0LVK.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	72.23	72.23	72.23	72.23	72.23	3
December 19, 2025	74.47	74.47	74.47	74.47	74.47	200
December 18, 2025	75.13	75.1	75.1	75.13	75.1	0
December 17, 2025	73.7	75.04	75.04	75.04	73.7	51
December 16, 2025	72.61	72.61	72.61	72.61	72.61	0
December 15, 2025	75.64	72.78	72.78	75.64	72.78	4
December 12, 2025	73.82	73.96	73.96	75.37	73.82	85
December 11, 2025	73.39	74.67	74.67	74.67	73.39	13
December 09, 2025	69.43	70.3	70.3	70.44	69.43	7
December 08, 2025	67.77	67.41	67.41	67.77	67.41	7
December 05, 2025	70.13	70.13	70.13	70.13	70.13	101
December 03, 2025	68.26	70.29	70.29	70.29	68.26	10
December 02, 2025	66.74	66.27	66.27	66.74	66.27	19
December 01, 2025	65.97	69.52	69.52	69.89	65.9	261
November 28, 2025	65.92	66.43	66.43	66.43	65.8	1,705
November 26, 2025	64.93	64.93	64.93	64.93	64.93	0
November 25, 2025	63	62.71	62.71	63.29	62.67	44
November 24, 2025	60.06	60.84	60.84	60.84	59.5	36
November 21, 2025	58.32	59.52	59.52	60.78	58.32	708
November 20, 2025	59.22	59.22	59.22	59.22	59.22	8
November 19, 2025	57.49	57.81	57.81	57.81	57.49	4
November 17, 2025	61.95	60.39	60.39	62.79	60.39	92
November 14, 2025	63.28	62.48	62.48	63.64	62.48	7
November 12, 2025	62.41	62.41	62.41	62.42	62.41	12
November 11, 2025	64.32	63.36	63.36	65.55	63.36	21
November 10, 2025	64.81	64.65	64.65	64.81	64.65	31
November 07, 2025	64	64.35	64.35	64.35	64	17
November 06, 2025	66.2	65.07	65.07	66.2	64.35	34
November 05, 2025	66.42	66.42	66.42	66.42	66.42	3
November 04, 2025	67.03	67.69	67.69	67.87	67.03	43
November 03, 2025	69.31	70.18	70.18	70.18	69.22	27
October 31, 2025	68.64	68.76	68.76	68.76	68.64	7
October 30, 2025	67.5	69.56	69.56	70.6	67.5	66
October 29, 2025	76.15	73.49	73.49	76.15	73.49	20
October 27, 2025	78.44	78.44	78.44	78.44	78.44	5
October 23, 2025	78.13	77.82	77.82	78.67	77.82	127
October 22, 2025	75.36	77.25	77.25	77.25	75.36	131
October 20, 2025	75.44	75.44	75.44	75.44	75.44	106
October 17, 2025	76.64	76.64	76.64	76.64	76.64	0
October 16, 2025	78.87	78.87	78.87	78.87	78.87	18
October 15, 2025	78.55	78.55	78.55	78.55	78.55	20
October 14, 2025	75.13	75.1	75.1	75.13	75.1	6
October 13, 2025	77.07	78.44	78.44	78.44	76.91	76
October 10, 2025	78.66	78.42	78.42	78.66	77.32	81
October 09, 2025	80.69	80.38	80.38	80.69	80.38	31
October 08, 2025	81.74	82.52	82.52	82.52	81.74	6
October 07, 2025	80.89	80.15	80.15	80.89	80.14	12
October 06, 2025	83.26	83.26	83.26	83.26	83.26	12
October 03, 2025	79.76	81.38	81.38	81.38	79.76	18
October 02, 2025	78.04	78.04	78.04	78.04	78.04	30
October 01, 2025	76.43	75.7	75.7	76.43	75.7	4
September 30, 2025	78.73	75.33	75.33	78.73	75.33	336
September 29, 2025	77.79	77.2	77.2	78.5	76.8	346
September 26, 2025	77.18	77.18	77.18	77.18	77.18	732
September 25, 2025	77.89	76.76	76.76	77.91	76.76	28
September 24, 2025	79.71	79.89	79.89	79.89	79.71	3
September 23, 2025	82.08	80.6	80.6	82.08	80.6	2
September 22, 2025	82.44	81.62	81.62	82.44	81.62	4
September 19, 2025	84.04	85.54	85.54	85.54	84.04	36
September 18, 2025	87.03	86.9	86.9	87.03	86.73	6

Westlake Corporation (0LVK.L) LSE