WLK - WESTLAKE CORP
96.54
-1.020 -1.057%
Share volume: 984,727
Last Updated: 05-12-2026
Chemicals/Industrial Organic Chemicals:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$97.56
-1.02
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $99.02 | $99.02 | $99.51 | $99.51 | $96.44 | $96.44 | $96.54 | $96.54 | 984,727 | $984,727.00 |
| 05-11-2026 | $94.88 | $94.88 | $98.95 | $98.95 | $93.86 | $93.86 | $97.56 | $97.56 | 1,499,188 | $1,499,188.00 |
| 05-08-2026 | $97.88 | $97.88 | $98.47 | $98.47 | $93.42 | $93.42 | $93.85 | $93.85 | 1,404,939 | $1,404,939.00 |
| 05-07-2026 | $98.95 | $98.95 | $100.05 | $100.05 | $97.10 | $97.10 | $97.38 | $97.38 | 1,413,971 | $1,413,971.00 |
| 05-06-2026 | $99.48 | $99.48 | $102.57 | $102.57 | $98.66 | $98.66 | $99.92 | $99.92 | 2,170,984 | $2,170,984.00 |
| 05-05-2026 | $102.70 | $102.70 | $106.93 | $106.93 | $101.23 | $101.23 | $104.78 | $104.78 | 1,799,940 | $1,799,940.00 |
| 05-04-2026 | $115.52 | $115.52 | $116.26 | $116.26 | $112.40 | $112.40 | $114.87 | $114.87 | 1,204,703 | $1,204,703.00 |
| 05-01-2026 | $115.75 | $115.75 | $117.05 | $117.05 | $114.78 | $114.78 | $114.99 | $114.99 | 1,162,016 | $1,162,016.00 |
| 04-30-2026 | $111.49 | $111.49 | $115.71 | $115.71 | $111.19 | $111.19 | $115.28 | $115.28 | 940,622 | $940,622.00 |
| 04-29-2026 | $112.09 | $112.09 | $112.48 | $112.48 | $110.48 | $110.48 | $111.41 | $111.41 | 929,972 | $929,972.00 |