WLK - WESTLAKE CORP
105.72
-1.240 -1.173%
Share volume: 502,454
Last Updated: 03-13-2025
Chemicals/Industrial Organic Chemicals:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$106.96
-1.24
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $106.70 | $106.70 | $109.74 | $109.74 | $104.77 | $104.77 | $105.72 | $105.72 | 502,454 | $502,454.00 |
| 03-12-2025 | $109.00 | $109.00 | $110.85 | $110.85 | $106.72 | $106.72 | $106.96 | $106.96 | 831,689 | $831,689.00 |
| 03-11-2025 | $110.83 | $110.83 | $111.45 | $111.45 | $106.69 | $106.69 | $108.63 | $108.63 | 968,035 | $968,035.00 |
| 03-10-2025 | $111.25 | $111.25 | $113.51 | $113.51 | $110.38 | $110.38 | $110.45 | $110.45 | 659,694 | $659,694.00 |
| 03-07-2025 | $110.09 | $110.09 | $112.13 | $112.13 | $108.76 | $108.76 | $111.88 | $111.88 | 717,477 | $717,477.00 |
| 03-06-2025 | $110.47 | $110.47 | $111.46 | $111.46 | $109.41 | $109.41 | $110.75 | $110.75 | 547,498 | $547,498.00 |
| 03-05-2025 | $108.62 | $108.62 | $111.28 | $111.28 | $108.07 | $108.07 | $111.00 | $111.00 | 638,876 | $638,876.00 |
| 03-04-2025 | $107.26 | $107.26 | $108.19 | $108.19 | $105.06 | $105.06 | $107.01 | $107.01 | 713,659 | $713,659.00 |
| 03-03-2025 | $113.86 | $113.31 | $114.75 | $114.20 | $108.11 | $107.59 | $108.71 | $108.19 | 675,643 | $675,643.00 |
| 02-28-2025 | $110.71 | $110.71 | $112.47 | $112.47 | $109.90 | $109.90 | $112.30 | $112.30 | 594,419 | $583,233.00 |