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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 17, 2025	82.17	82.17	82.17	82.17	82.17	1,776
July 16, 2025	80.97	80.71	80.71	80.97	80.71	16
July 15, 2025	84.98	83.81	83.81	84.98	83.81	10
July 14, 2025	84.73	84.46	84.46	84.73	83.04	23
July 11, 2025	85.3	84.02	84.02	85.3	84.02	5
July 10, 2025	86	87.92	87.92	87.92	86	7
July 08, 2025	82.95	82.82	82.82	82.95	82.74	38
July 07, 2025	80.18	81.2	81.2	81.2	80.18	205
July 03, 2025	81.41	81.08	81.08	81.41	81.08	7
July 02, 2025	81.82	81.95	81.95	81.95	80.85	144
July 01, 2025	80.82	80.81	80.81	80.91	80.81	89
June 30, 2025	74.74	75.7	75.7	76.09	74.74	60
June 27, 2025	76.79	76.83	76.83	77.02	76.68	27
June 26, 2025	76.44	75.85	75.85	76.44	75.21	2
June 25, 2025	74.93	74.78	74.78	74.93	74.78	27
June 24, 2025	73.51	75.42	75.42	76.35	73.51	66
June 20, 2025	71.18	71.18	71.18	71.18	71.18	3
June 18, 2025	73.22	71.97	71.97	73.5	71.97	37
June 16, 2025	77.96	76.2	76.2	77.96	75.74	30
June 13, 2025	78.05	78.05	78.05	78.05	78.05	3
June 11, 2025	79.95	81.1	81.1	81.14	79.95	17
June 10, 2025	78.5	79.53	79.53	79.54	77.56	231
June 09, 2025	74.1	75.32	75.32	75.35	74.1	132
June 06, 2025	73.26	72.82	72.82	73.26	72.82	7
June 05, 2025	72.3	72.3	72.3	72.3	72.3	2
June 04, 2025	72.13	72.13	72.13	72.13	72.13	3
June 03, 2025	69.83	71.88	71.97	71.97	69.83	112
June 02, 2025	70.01	69.21	69.21	70.5	69.21	3
May 30, 2025	70.09	70.45	70.45	70.7	70	68

Westlake Corporation (0LVK.L) LSE