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 (%)
Oct 30, 2009 10.03 10.12 9.726 9.763 620,199 -0.33(-3.23%)
Oct 29, 2009 9.915 10.17 9.867 10.09 269,851 +0.31(+3.12%)
Oct 28, 2009 9.815 9.927 9.622 9.783 444,660 -0.08(-0.82%)
Oct 27, 2009 9.996 10.14 9.815 9.863 304,141 -0.07(-0.69%)
Oct 26, 2009 10.15 10.39 9.925 9.931 274,426 -0.23(-2.22%)
Oct 23, 2009 10.20 10.25 10.08 10.16 343,493 -0.07(-0.67%)
Oct 22, 2009 10.24 10.36 9.899 10.22 273,250 -0.02(-0.16%)
Oct 21, 2009 10.83 10.83 10.20 10.24 474,684 -0.59(-5.45%)
Oct 20, 2009 10.80 10.96 10.80 10.83 321,453 -0.20(-1.79%)
Oct 19, 2009 10.94 11.06 10.86 11.03 215,372 +0.17(+1.59%)
Oct 16, 2009 10.86 10.95 10.42 10.86 277,477 -0.06(-0.52%)
Oct 15, 2009 10.84 10.96 10.70 10.91 155,738 +0.03(+0.26%)
Oct 14, 2009 10.83 10.88 10.74 10.88 154,750 +0.22(+2.03%)
Oct 13, 2009 10.61 10.67 10.38 10.67 366,707 +0.06(+0.53%)
Oct 12, 2009 10.81 10.81 10.53 10.61 119,228 -0.04(-0.38%)
Oct 09, 2009 10.63 10.76 10.58 10.65 122,739 +0.02(+0.19%)
Oct 08, 2009 10.55 10.68 10.41 10.63 296,287 +0.18(+1.73%)
Oct 07, 2009 10.41 10.55 10.33 10.45 217,004 -0.03(-0.27%)
Oct 06, 2009 10.35 10.54 10.31 10.48 209,244 +0.23(+2.24%)
Oct 05, 2009 9.980 10.28 9.951 10.25 246,851 +0.28(+2.82%)
Oct 02, 2009 9.867 10.12 9.867 9.968 212,528 +0.02(+0.16%)
Oct 01, 2009 10.31 10.31 9.939 9.951 353,149 -0.38(-3.66%)
Sep 30, 2009 10.65 10.65 10.18 10.33 439,517 -0.27(-2.50%)
Sep 29, 2009 10.82 10.84 10.58 10.59 237,372 -0.23(-2.08%)
Sep 28, 2009 10.56 10.85 10.51 10.82 260,476 +0.29(+2.71%)
Sep 25, 2009 10.51 10.61 10.32 10.53 291,375 -0.04(-0.38%)
Sep 24, 2009 10.87 10.98 10.53 10.57 155,265 -0.29(-2.66%)
Sep 23, 2009 10.87 11.15 10.85 10.86 286,252 +0.04(+0.41%)
Sep 22, 2009 10.84 10.87 10.69 10.82 141,914 +0.10(+0.90%)
Sep 21, 2009 10.82 10.83 10.63 10.72 427,172 -0.20(-1.87%)
Sep 18, 2009 11.13 11.24 10.92 10.93 283,889 -0.16(-1.45%)
Sep 17, 2009 11.25 11.34 11.04 11.09 413,584 -0.01(-0.07%)
Sep 16, 2009 11.05 11.33 11.02 11.10 198,543 +0.07(+0.66%)
Sep 15, 2009 10.75 11.09 10.71 11.02 232,729 +0.27(+2.50%)
Sep 14, 2009 10.54 10.83 10.49 10.76 371,061 +0.16(+1.56%)
Sep 11, 2009 10.45 11.18 10.39 10.59 613,135 +0.23(+2.21%)
Sep 10, 2009 10.12 10.37 10.04 10.36 446,335 +0.24(+2.34%)
Sep 09, 2009 9.879 10.20 9.742 10.12 274,770 +0.25(+2.48%)
Sep 08, 2009 9.791 9.964 9.746 9.879 187,384 +0.13(+1.36%)
Sep 04, 2009 9.694 9.763 9.437 9.746 203,161 +0.05(+0.54%)
Sep 03, 2009 9.618 9.722 9.397 9.694 208,706 +0.10(+1.09%)
Sep 02, 2009 9.409 9.670 9.292 9.590 489,871 +0.18(+1.88%)
Sep 01, 2009 9.626 9.811 9.369 9.413 291,353 -0.25(-2.58%)
Aug 31, 2009 9.658 9.738 9.505 9.662 349,860 -0.10(-1.03%)
Aug 28, 2009 9.923 9.980 9.658 9.763 149,707 -0.05(-0.49%)
Aug 27, 2009 9.831 9.907 9.445 9.811 208,711 -0.02(-0.20%)
Aug 26, 2009 9.935 9.962 9.734 9.831 374,405 -0.10(-1.01%)
Aug 25, 2009 10.02 10.14 9.831 9.931 383,805 -0.06(-0.60%)
Aug 24, 2009 10.12 10.33 9.915 9.992 286,297 -0.07(-0.72%)
Aug 21, 2009 9.923 10.09 9.875 10.06 375,756 +0.27(+2.71%)
Aug 20, 2009 9.907 9.951 9.751 9.799 273,426 -0.10(-1.06%)
Aug 19, 2009 9.546 9.915 9.546 9.903 196,881 +0.20(+2.07%)
Aug 18, 2009 9.501 9.738 9.353 9.702 263,026 +0.28(+2.94%)
Aug 17, 2009 9.513 9.594 9.377 9.425 192,693 -0.28(-2.90%)
Aug 14, 2009 9.976 9.976 9.501 9.706 225,061 -0.27(-2.70%)
Aug 13, 2009 9.980 10.02 9.807 9.976 178,581 +0.01(+0.12%)
Aug 12, 2009 9.903 10.10 9.839 9.964 263,337 +0.04(+0.41%)
Aug 11, 2009 9.871 9.956 9.702 9.923 269,376 +0.03(+0.28%)
Aug 10, 2009 9.767 10.01 9.730 9.895 291,559 -0.01(-0.08%)
Aug 07, 2009 9.919 9.960 9.718 9.903 431,130 +0.10(+0.98%)
Aug 06, 2009 9.767 9.956 9.670 9.807 470,168 -0.04(-0.41%)
Aug 05, 2009 9.903 9.939 9.626 9.847 601,640 -0.10(-0.97%)
Aug 04, 2009 10.61 10.67 9.546 9.943 1,087,285 -0.55(-5.21%)
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.