Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Westlake Corp (NY: WLK )

160.23 +2.90 (+1.84%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2008 7.267 8.135 7.235 8.119 1,073,289 +0.72(+9.72%)
Jan 30, 2008 7.211 7.701 7.211 7.400 440,610 +0.11(+1.54%)
Jan 29, 2008 7.279 7.380 7.259 7.287 461,260 +0.11(+1.57%)
Jan 28, 2008 6.881 7.195 6.813 7.175 670,494 +0.33(+4.88%)
Jan 25, 2008 6.970 7.086 6.781 6.841 920,033 +0.00(+0.00%)
Jan 24, 2008 7.243 7.295 6.720 6.841 1,673,625 -0.36(-5.02%)
Jan 23, 2008 6.190 7.263 6.045 7.203 2,079,405 +0.85(+13.42%)
Jan 22, 2008 6.025 6.447 5.957 6.351 849,376 +0.08(+1.22%)
Jan 21, 2008 6.222 6.355 6.101 6.274 0 +0.00(+0.00%)
Jan 18, 2008 6.222 6.355 6.101 6.274 1,326,062 +0.06(+0.97%)
Jan 17, 2008 6.532 6.612 6.186 6.214 761,304 -0.32(-4.86%)
Jan 16, 2008 6.556 6.688 6.463 6.532 835,344 -0.08(-1.22%)
Jan 15, 2008 6.712 6.817 6.608 6.612 795,886 -0.17(-2.55%)
Jan 14, 2008 6.873 6.913 6.708 6.785 672,734 -0.08(-1.23%)
Jan 11, 2008 6.777 7.147 6.769 6.869 1,090,953 +0.07(+1.06%)
Jan 10, 2008 6.443 6.921 6.391 6.797 1,041,023 +0.29(+4.38%)
Jan 09, 2008 6.881 6.881 6.286 6.511 1,914,704 -0.29(-4.20%)
Jan 08, 2008 6.652 6.966 6.652 6.797 1,969,523 +0.14(+2.18%)
Jan 07, 2008 6.439 6.676 6.439 6.652 1,173,801 +0.20(+3.12%)
Jan 04, 2008 7.062 7.159 6.383 6.451 3,188,271 -1.06(-14.13%)
Jan 03, 2008 7.649 7.745 7.504 7.512 631,434 -0.12(-1.63%)
Jan 02, 2008 7.653 7.729 7.496 7.637 604,565 +0.00(+0.05%)
Jan 01, 2008 7.810 7.866 7.585 7.633 481,412 +0.00(+0.00%)
Dec 31, 2007 7.810 7.866 7.585 7.633 481,412 -0.18(-2.36%)
Dec 28, 2007 8.115 8.119 7.802 7.818 617,004 -0.23(-2.90%)
Dec 27, 2007 8.023 8.264 8.011 8.051 595,479 +0.03(+0.35%)
Dec 26, 2007 8.163 8.163 7.954 8.023 388,115 -0.09(-1.14%)
Dec 24, 2007 8.139 8.248 8.087 8.115 227,376 +0.02(+0.30%)
Dec 21, 2007 7.757 8.135 7.757 8.091 473,451 +0.43(+5.67%)
Dec 20, 2007 7.420 7.725 7.420 7.657 452,304 +0.22(+2.97%)
Dec 19, 2007 7.416 7.561 7.400 7.436 482,159 -0.04(-0.48%)
Dec 18, 2007 7.544 7.601 7.372 7.472 620,238 -0.04(-0.53%)
Dec 17, 2007 7.540 7.621 7.504 7.512 697,615 -0.11(-1.48%)
Dec 14, 2007 7.741 7.741 7.496 7.625 2,769,554 -0.18(-2.27%)
Dec 13, 2007 7.914 8.031 7.685 7.802 1,210,622 -0.12(-1.57%)
Dec 12, 2007 8.115 8.131 7.753 7.926 630,936 +0.03(+0.36%)
Dec 11, 2007 8.630 8.630 7.894 7.898 610,287 -0.66(-7.70%)
Dec 10, 2007 8.380 8.577 8.304 8.557 443,098 +0.25(+2.95%)
Dec 07, 2007 8.163 8.489 8.047 8.312 917,794 +0.18(+2.17%)
Dec 06, 2007 7.741 8.200 7.665 8.135 760,557 +0.45(+5.80%)
Dec 05, 2007 7.697 7.713 7.516 7.689 733,688 +0.06(+0.84%)
Dec 04, 2007 7.673 7.846 7.589 7.625 401,301 -0.18(-2.37%)
Dec 03, 2007 7.886 7.966 7.766 7.810 361,743 -0.14(-1.72%)
Nov 30, 2007 7.902 8.011 7.761 7.946 813,301 +0.07(+0.87%)
Nov 29, 2007 7.745 7.946 7.717 7.878 832,956 +0.06(+0.82%)
Nov 28, 2007 7.705 7.866 7.617 7.814 1,098,666 +0.15(+1.99%)
Nov 27, 2007 7.621 7.761 7.522 7.661 877,241 +0.02(+0.26%)
Nov 26, 2007 7.794 7.902 7.605 7.641 1,044,588 -0.06(-0.78%)
Nov 23, 2007 7.621 7.713 7.589 7.701 180,623 +0.18(+2.41%)
Nov 21, 2007 7.472 7.717 7.472 7.520 821,566 -0.13(-1.73%)
Nov 20, 2007 7.757 7.794 7.480 7.653 1,416,871 -0.08(-1.04%)
Nov 19, 2007 7.721 7.946 7.677 7.733 1,048,706 -0.15(-1.94%)
Nov 16, 2007 8.143 8.300 7.725 7.886 953,652 -0.33(-4.01%)
Nov 15, 2007 8.248 8.465 8.147 8.216 652,084 -0.20(-2.43%)
Nov 14, 2007 8.718 8.722 8.393 8.421 1,039,702 -0.27(-3.10%)
Nov 13, 2007 8.598 8.754 8.344 8.690 1,175,791 +0.17(+2.03%)
Nov 12, 2007 8.529 8.750 8.517 8.517 830,841 -0.17(-1.94%)
Nov 09, 2007 8.602 8.871 8.589 8.686 944,166 -0.04(-0.51%)
Nov 08, 2007 8.421 8.778 8.308 8.730 1,348,204 +0.27(+3.23%)
Nov 07, 2007 8.794 8.794 8.336 8.457 1,041,195 -0.44(-4.97%)
Nov 06, 2007 9.040 9.052 8.730 8.899 854,103 -0.12(-1.38%)
Nov 05, 2007 9.048 9.136 8.923 9.024 1,049,156 -0.17(-1.88%)
Nov 02, 2007 9.526 9.787 9.144 9.196 1,363,381 +0.03(+0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.