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 30, 2009 5.916 5.944 5.430 5.494 0 -0.40(-6.75%)
Jan 29, 2009 5.944 6.077 5.884 5.892 690,196 -0.14(-2.40%)
Jan 28, 2009 5.888 6.101 5.840 6.037 657,196 +0.29(+5.03%)
Jan 27, 2009 5.631 5.864 5.619 5.747 592,166 +0.12(+2.14%)
Jan 26, 2009 5.474 5.836 5.474 5.627 627,576 +0.12(+2.19%)
Jan 23, 2009 5.297 5.679 5.261 5.506 670,254 +0.02(+0.44%)
Jan 22, 2009 5.707 5.739 5.281 5.482 1,013,668 -0.34(-5.87%)
Jan 21, 2009 5.506 5.840 5.362 5.824 653,648 +0.32(+5.84%)
Jan 20, 2009 6.025 6.025 5.430 5.502 761,357 -0.56(-9.28%)
Jan 16, 2009 6.025 6.087 5.800 6.065 651,765 +0.11(+1.82%)
Jan 15, 2009 5.876 6.021 5.534 5.956 571,169 +0.07(+1.16%)
Jan 14, 2009 6.041 6.161 5.739 5.888 688,880 -0.26(-4.19%)
Jan 13, 2009 5.896 6.205 5.880 6.145 292,719 +0.20(+3.38%)
Jan 12, 2009 6.013 6.085 5.884 5.944 319,754 -0.09(-1.53%)
Jan 09, 2009 6.519 6.519 6.025 6.037 611,172 -0.45(-6.94%)
Jan 08, 2009 6.326 6.527 6.157 6.487 486,507 +0.12(+1.89%)
Jan 07, 2009 6.523 6.575 6.302 6.366 439,998 -0.32(-4.81%)
Jan 06, 2009 6.748 6.831 6.535 6.688 606,295 +0.03(+0.42%)
Jan 05, 2009 6.684 6.792 6.451 6.660 538,010 -0.04(-0.66%)
Jan 02, 2009 6.555 6.768 6.483 6.704 0 +0.16(+2.39%)
Jan 01, 2009 6.374 6.640 6.125 6.547 0 +0.00(+0.00%)
Dec 31, 2008 6.374 6.640 6.125 6.547 556,688 +0.16(+2.52%)
Dec 30, 2008 6.049 6.423 5.870 6.386 739,716 +0.44(+7.44%)
Dec 29, 2008 6.194 6.218 5.892 5.944 779,458 -0.29(-4.58%)
Dec 26, 2008 6.129 6.290 6.065 6.230 180,365 +0.14(+2.31%)
Dec 24, 2008 6.041 6.186 5.952 6.089 192,024 +0.14(+2.36%)
Dec 23, 2008 6.121 6.181 5.856 5.948 412,141 -0.12(-1.99%)
Dec 22, 2008 6.270 6.274 5.836 6.069 703,313 -0.18(-2.83%)
Dec 19, 2008 6.471 6.571 6.194 6.246 819,824 -0.19(-2.94%)
Dec 18, 2008 6.640 6.700 6.378 6.435 786,099 -0.17(-2.56%)
Dec 17, 2008 6.419 6.776 6.415 6.604 628,569 +0.17(+2.62%)
Dec 16, 2008 6.077 6.471 6.077 6.435 642,863 +0.39(+6.52%)
Dec 15, 2008 6.129 6.290 5.874 6.041 588,349 -0.09(-1.44%)
Dec 12, 2008 5.727 6.169 5.627 6.129 1,022,886 +0.28(+4.74%)
Dec 11, 2008 6.081 6.258 5.747 5.852 886,813 -0.26(-4.27%)
Dec 10, 2008 6.093 6.181 5.948 6.113 1,111,832 +0.02(+0.33%)
Dec 09, 2008 6.366 6.559 5.985 6.093 948,358 -0.41(-6.30%)
Dec 08, 2008 6.676 6.676 6.190 6.503 1,201,768 +0.18(+2.86%)
Dec 05, 2008 6.029 6.350 5.776 6.322 802,609 +0.22(+3.55%)
Dec 04, 2008 6.186 6.575 5.900 6.105 728,746 -0.16(-2.63%)
Dec 03, 2008 6.097 6.668 5.968 6.270 907,342 +0.13(+2.09%)
Dec 02, 2008 6.595 6.708 5.908 6.141 1,083,082 -0.35(-5.45%)
Dec 01, 2008 6.632 6.744 6.294 6.495 788,161 -0.29(-4.27%)
Nov 28, 2008 6.752 6.869 6.688 6.784 417,829 -0.05(-0.71%)
Nov 26, 2008 6.427 7.026 6.290 6.833 667,838 +0.22(+3.28%)
Nov 25, 2008 6.109 6.628 6.037 6.616 983,191 +0.62(+10.40%)
Nov 24, 2008 5.394 6.029 5.301 5.993 892,329 +0.62(+11.52%)
Nov 21, 2008 5.149 5.510 4.662 5.374 757,789 +0.37(+7.39%)
Nov 20, 2008 5.474 5.595 4.940 5.004 953,795 -0.43(-7.98%)
Nov 19, 2008 6.053 6.202 5.382 5.438 466,478 -0.65(-10.69%)
Nov 18, 2008 5.973 6.190 5.832 6.089 752,962 +0.13(+2.16%)
Nov 17, 2008 5.800 6.230 5.671 5.960 639,695 +0.12(+2.06%)
Nov 14, 2008 6.206 6.403 5.836 5.840 612,655 -0.45(-7.10%)
Nov 13, 2008 5.924 6.294 5.422 6.286 926,423 +0.41(+6.90%)
Nov 12, 2008 6.342 6.471 5.868 5.880 766,124 -0.55(-8.56%)
Nov 11, 2008 6.226 6.551 6.009 6.431 1,134,110 +0.10(+1.59%)
Nov 10, 2008 6.415 6.551 6.242 6.330 591,860 +0.09(+1.42%)
Nov 07, 2008 5.751 6.362 5.655 6.242 1,259,740 +0.54(+9.52%)
Nov 06, 2008 6.294 6.487 5.655 5.699 1,575,221 -1.25(-17.94%)
Nov 05, 2008 7.166 7.387 6.881 6.945 842,615 -0.29(-4.00%)
Nov 04, 2008 7.387 7.452 7.066 7.235 845,860 +0.02(+0.22%)
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.