WLK - Westlake Corporation
105.51
-0.620 -0.588%
Share volume: 1,999,552
Last Updated: 03-05-2026
Chemicals/Industrial Organic Chemicals:
0.77%
PREVIOUS CLOSE
CHG
CHG%
$106.13
-0.62
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $107.50 | $107.50 | $112.21 | $112.21 | $104.84 | $104.84 | $105.51 | $105.51 | 1,999,552 | $1,999,552.00 |
| 03-04-2026 | $105.31 | $105.31 | $106.39 | $106.39 | $101.67 | $101.67 | $106.13 | $106.13 | 1,032,057 | $1,032,057.00 |
| 03-03-2026 | $103.49 | $103.49 | $104.86 | $104.86 | $99.60 | $99.60 | $102.92 | $102.92 | 1,569,437 | $1,569,437.00 |
| 03-02-2026 | $103.32 | $102.81 | $108.88 | $108.34 | $102.70 | $102.19 | $106.79 | $106.26 | 1,758,919 | $1,758,919.00 |
| 02-27-2026 | $98.20 | $98.20 | $106.00 | $106.00 | $97.90 | $97.90 | $105.38 | $105.38 | 1,287,594 | $1,287,594.00 |
| 02-26-2026 | $102.57 | $102.57 | $103.67 | $103.67 | $99.11 | $99.11 | $100.34 | $100.34 | 899,228 | $899,228.00 |
| 02-25-2026 | $106.36 | $106.36 | $106.66 | $106.66 | $101.56 | $101.56 | $103.09 | $103.09 | 1,689,360 | $1,689,360.00 |
| 02-24-2026 | $102.72 | $102.72 | $107.99 | $107.99 | $97.83 | $97.83 | $104.17 | $104.17 | 2,388,247 | $2,388,247.00 |
| 02-23-2026 | $93.84 | $93.84 | $95.23 | $95.23 | $91.76 | $91.76 | $93.02 | $93.02 | 1,303,280 | $1,303,280.00 |
| 02-20-2026 | $94.10 | $94.10 | $96.26 | $96.26 | $92.69 | $92.69 | $94.40 | $94.40 | 1,050,634 | $1,050,634.00 |