Westlake Corporation
WLKNYSEBasic Materials● Active
$84.64
$-0.61(-0.72%)
Market Cap$10.8B
P/E Ratio—
52W High$124.23
52W Low$56.33
Westlake Corporation（WLK）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
wlk · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$162.64
Apr 9, 2024
-48.0% from here
5-Year Low5Y
$56.33
Nov 20, 2025
+50.3% from low
IPO Priceadj.
$7.01
Aug 12, 2004
+1.1K% since IPO
1 Year Ago
$75.95
Jun 9, 2025
+11.4% in 1Y
5 Years Ago
$103.56
Jun 8, 2021
-18.3% in 5Y
10 Years Ago
$46.41
Jun 8, 2016
+82.4% in 10Y
Historical Price Data · WLK
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $84.29 | $85.34 | $82.98 | $84.64 | $84.64 | 826K | +0.42% |
| Jun 4, 2026 | $86.29 | $87.04 | $84.37 | $85.25 | $85.25 | 782K | -1.21% |
| Jun 3, 2026 | $86.46 | $87.90 | $85.75 | $86.39 | $86.39 | 867K | -0.08% |
| Jun 2, 2026 | $86.31 | $87.93 | $85.89 | $86.83 | $86.83 | 722K | +0.60% |
| Jun 1, 2026 | $87.50 | $88.99 | $86.34 | $86.38 | $86.38 | 917K | -1.28% |
| May 29, 2026 | $87.50 | $87.81 | $86.08 | $86.83 | $86.83 | 916K | -0.77% |
| May 28, 2026 | $87.45 | $88.70 | $87.14 | $87.67 | $87.67 | 858K | +0.25% |
| May 27, 2026 | $86.91 | $89.37 | $86.39 | $87.81 | $87.81 | 1.1M | +1.04% |
| May 26, 2026 | $88.77 | $89.39 | $88.06 | $88.77 | $88.77 | 693K | +0.00% |
| May 22, 2026 | $88.76 | $89.98 | $87.14 | $88.60 | $88.60 | 830K | -0.18% |
| May 21, 2026 | $88.73 | $89.13 | $86.54 | $88.10 | $88.10 | 873K | -0.71% |
| May 20, 2026 | $88.47 | $89.49 | $87.75 | $88.50 | $88.50 | 926K | +0.03% |
| May 19, 2026 | $91.23 | $91.23 | $88.15 | $88.66 | $88.66 | 1.1M | -2.82% |
| May 18, 2026 | $90.22 | $93.18 | $88.57 | $91.46 | $91.46 | 1.5M | +1.37% |
| May 15, 2026 | $91.19 | $91.53 | $88.33 | $88.59 | $88.59 | 1.9M | -2.85% |
| May 14, 2026 | $93.65 | $94.39 | $91.50 | $91.53 | $91.53 | 1.0M | -2.26% |
| May 13, 2026 | $97.34 | $98.30 | $92.22 | $92.27 | $92.27 | 1.4M | -5.21% |
| May 12, 2026 | $99.02 | $99.51 | $96.44 | $96.54 | $96.54 | 1.0M | -2.50% |
| May 11, 2026 | $94.88 | $98.95 | $93.86 | $97.56 | $97.56 | 1.5M | +2.82% |
| May 8, 2026 | $97.88 | $98.47 | $93.42 | $93.85 | $93.85 | 1.4M | -4.12% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · WLK
Jan 1 → Dec 31 · 6 years2026+13.5%$74.57 → $84.64
+13.5%
2025-35.7%$114.92 → $73.94
-35.7%
2024-18.3%$140.33 → $114.65
-18.3%
2023+36.2%$102.75 → $139.96
+36.2%
2022+4.6%$98.05 → $102.54
+4.6%
2021-5.9%$103.27 → $97.13
-5.9%
Best Year2023 · +36.2%
Worst Year2025 · -35.7%
Positive Years3 / 6
Avg Annual Return-0.9%
6Y Total Return-18.0%
6Y CAGR~-3.3% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$507.90+0.00%
Mkt Cap $235.0B
BHP Group Limited
BHP
$82.72+0.00%
Mkt Cap $210.1B
Rio Tinto Group
RIO
$100.69+0.00%
Mkt Cap $163.5B
Southern Copper Corporation
SCCO
$172.97+0.00%
Mkt Cap $144.3B
Agnico Eagle Mines Limited
AEM.TO
$228.02+0.00%
Mkt Cap $114.2B
Newmont Corporation
NEM
$99.71+0.00%
Mkt Cap $106.4B
Barrick Gold Corporation
ABX.TO
$54.91+0.00%
Mkt Cap $92.0B
Freeport-McMoRan Inc.
FCX
$63.37+0.00%
Mkt Cap $91.1B
Agnico Eagle Mines Limited
AEM
$163.66+0.00%
Mkt Cap $82.0B
The Sherwin-Williams Company
SHW
$305.30+0.00%
Mkt Cap $75.3BWhat If You Invested in WLK?
If you invested $1,000 in WLK 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,824
Total Return+82.4%
CAGR~+6.2% / yr
Profit+$824
Based on Jun 8, 2016 · $46.41Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Westlake Corporation（WLK）所属板块为 Basic Materials，主要交易场所为 NYSE。本页行情快照中的最近价为 $84.64。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
WLK 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
WLK 历史股价FMP 日线复权 OHLCV