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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 17, 2025	88.7	88.7	88.7	88.7	88.7	7
September 16, 2025	87.34	87.34	87.34	87.34	87.34	4
September 15, 2025	89.09	87.91	89.2	89.2	87.91	58
September 11, 2025	88.13	88.13	88.13	88.13	88.13	100
September 10, 2025	85.46	85.46	85.46	85.46	85.46	2
September 09, 2025	86	86.66	86.66	86.66	86	9
September 08, 2025	89.11	86.45	86.45	89.11	86.45	4
September 05, 2025	89.5	90.51	90.51	90.51	88.58	79
September 04, 2025	83.85	87.23	85.41	87.23	83.85	108
September 03, 2025	86.46	86.46	86.46	86.46	86.46	3
September 02, 2025	86.39	85.92	85.92	86.58	85.53	23
August 29, 2025	86.75	86.37	86.37	88.01	86.36	58
August 27, 2025	86.93	85.49	85.49	86.93	85.49	17
August 26, 2025	86.18	86.73	86.73	86.73	86.18	48
August 22, 2025	89.03	90.72	90.72	90.97	88.64	186
August 21, 2025	82	82.31	82.31	82.52	81.9	7
August 20, 2025	85.72	85.24	85.24	85.72	85.24	382
August 19, 2025	84.02	83.76	83.76	84.02	83.76	103
August 18, 2025	83.89	83.66	83.66	83.89	83.4	5
August 14, 2025	86.1	84.75	84.75	86.1	83.05	31
August 13, 2025	80.24	80.24	80.24	80.24	80.24	100
August 12, 2025	77.06	77.06	77.06	77.06	77.06	56
August 11, 2025	79.59	78.57	78.57	79.59	78.57	2
August 08, 2025	82.6	80.2	80.2	82.6	80.2	15
August 07, 2025	83.85	83.85	83.85	83.85	83.85	26
August 05, 2025	79	84.6	84.6	85.11	79	5,577
August 01, 2025	76.64	76.64	76.64	76.64	76.64	22
July 31, 2025	77.28	78.01	78.01	78.01	77.28	53
July 30, 2025	85.26	85.26	85.26	85.26	85.26	55
July 29, 2025	86.94	85.05	85.05	86.94	85.05	7
July 28, 2025	84.65	86.21	86.21	86.21	84.65	5
July 25, 2025	84.31	84.31	84.31	84.31	84.31	2,184
July 24, 2025	85.4	84.05	84.05	85.4	84.05	906
July 23, 2025	86.93	87.12	87.12	87.12	86.93	210
July 22, 2025	84.7	84.7	84.7	84.7	84.7	96
July 21, 2025	82.36	82.36	82.36	82.36	82.36	3
July 18, 2025	83.19	83.19	83.19	83.19	83.19	52

Westlake Corporation (0LVK.L) LSE