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

Westlake Corp (NY: WLK )

157.83 +2.77 (+1.79%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 27, 2009 5.125 5.278 5.024 5.036 0 -0.19(-3.70%)
Feb 26, 2009 5.415 5.524 5.206 5.230 395,930 -0.14(-2.63%)
Feb 25, 2009 5.452 5.560 5.254 5.371 571,793 -0.15(-2.77%)
Feb 24, 2009 5.480 5.609 5.314 5.524 661,578 +0.11(+2.09%)
Feb 23, 2009 5.641 5.750 5.407 5.411 849,195 -0.24(-4.21%)
Feb 20, 2009 5.585 5.802 5.577 5.649 749,192 -0.02(-0.43%)
Feb 19, 2009 5.782 5.782 5.633 5.673 835,349 -0.07(-1.26%)
Feb 18, 2009 5.496 6.238 5.375 5.746 1,487,324 +0.22(+4.01%)
Feb 17, 2009 5.532 5.633 5.435 5.524 809,695 -0.17(-2.91%)
Feb 13, 2009 5.681 5.843 5.635 5.689 312,403 +0.00(+0.00%)
Feb 12, 2009 5.572 5.726 5.464 5.689 353,594 +0.03(+0.57%)
Feb 11, 2009 5.641 5.806 5.581 5.657 356,262 +0.04(+0.65%)
Feb 10, 2009 5.883 5.968 5.568 5.621 530,418 -0.32(-5.43%)
Feb 09, 2009 5.895 6.105 5.835 5.943 257,671 +0.04(+0.75%)
Feb 06, 2009 5.742 5.929 5.742 5.899 458,961 +0.17(+2.96%)
Feb 05, 2009 5.512 5.879 5.472 5.730 453,802 +0.15(+2.67%)
Feb 04, 2009 5.343 5.661 5.331 5.581 761,709 +0.25(+4.77%)
Feb 03, 2009 5.435 5.435 5.226 5.327 794,723 -0.08(-1.56%)
Feb 02, 2009 5.472 5.544 5.302 5.411 934,801 -0.10(-1.83%)
Jan 30, 2009 5.935 5.964 5.447 5.512 0 -0.40(-6.75%)
Jan 29, 2009 5.964 6.097 5.903 5.911 687,968 -0.15(-2.40%)
Jan 28, 2009 5.907 6.121 5.859 6.056 655,075 +0.29(+5.03%)
Jan 27, 2009 5.649 5.883 5.637 5.766 590,254 +0.12(+2.14%)
Jan 26, 2009 5.492 5.855 5.492 5.645 625,550 +0.12(+2.19%)
Jan 23, 2009 5.314 5.697 5.278 5.524 668,090 +0.02(+0.44%)
Jan 22, 2009 5.726 5.758 5.298 5.500 1,010,395 -0.34(-5.87%)
Jan 21, 2009 5.524 5.859 5.379 5.843 651,538 +0.32(+5.84%)
Jan 20, 2009 6.044 6.044 5.447 5.520 758,899 -0.56(-9.28%)
Jan 16, 2009 6.044 6.107 5.818 6.085 649,661 +0.11(+1.82%)
Jan 15, 2009 5.895 6.040 5.552 5.976 569,325 +0.07(+1.16%)
Jan 14, 2009 6.060 6.181 5.758 5.907 686,656 -0.26(-4.19%)
Jan 13, 2009 5.915 6.225 5.899 6.165 291,774 +0.20(+3.38%)
Jan 12, 2009 6.032 6.105 5.903 5.964 318,722 -0.09(-1.53%)
Jan 09, 2009 6.540 6.540 6.044 6.056 609,199 -0.45(-6.94%)
Jan 08, 2009 6.347 6.548 6.177 6.508 484,937 +0.12(+1.89%)
Jan 07, 2009 6.544 6.597 6.322 6.387 438,577 -0.32(-4.81%)
Jan 06, 2009 6.770 6.853 6.556 6.710 604,338 +0.03(+0.42%)
Jan 05, 2009 6.706 6.814 6.472 6.681 536,273 -0.04(-0.66%)
Jan 02, 2009 6.577 6.790 6.504 6.726 0 +0.16(+2.39%)
Jan 01, 2009 6.395 6.661 6.145 6.568 0 +0.00(+0.00%)
Dec 31, 2008 6.395 6.661 6.145 6.568 554,891 +0.16(+2.52%)
Dec 30, 2008 6.068 6.443 5.889 6.407 737,328 +0.44(+7.44%)
Dec 29, 2008 6.214 6.238 5.911 5.964 776,942 -0.29(-4.58%)
Dec 26, 2008 6.149 6.310 6.085 6.250 179,783 +0.14(+2.31%)
Dec 24, 2008 6.060 6.206 5.972 6.109 191,404 +0.14(+2.36%)
Dec 23, 2008 6.141 6.202 5.875 5.968 410,811 -0.12(-1.99%)
Dec 22, 2008 6.290 6.294 5.855 6.089 701,042 -0.18(-2.83%)
Dec 19, 2008 6.492 6.593 6.214 6.266 817,178 -0.19(-2.94%)
Dec 18, 2008 6.661 6.722 6.399 6.456 783,561 -0.17(-2.56%)
Dec 17, 2008 6.439 6.798 6.435 6.625 626,540 +0.17(+2.62%)
Dec 16, 2008 6.097 6.492 6.097 6.456 640,787 +0.40(+6.52%)
Dec 15, 2008 6.149 6.310 5.893 6.060 586,450 -0.09(-1.44%)
Dec 12, 2008 5.746 6.189 5.645 6.149 1,019,584 +0.28(+4.74%)
Dec 11, 2008 6.101 6.278 5.766 5.871 883,950 -0.26(-4.27%)
Dec 10, 2008 6.113 6.202 5.968 6.133 1,108,243 +0.02(+0.33%)
Dec 09, 2008 6.387 6.581 6.004 6.113 945,297 -0.41(-6.30%)
Dec 08, 2008 6.697 6.697 6.210 6.524 1,197,889 +0.18(+2.86%)
Dec 05, 2008 6.048 6.371 5.794 6.343 800,018 +0.22(+3.55%)
Dec 04, 2008 6.206 6.597 5.919 6.125 726,393 -0.17(-2.63%)
Dec 03, 2008 6.117 6.689 5.988 6.290 904,413 +0.13(+2.09%)
Dec 02, 2008 6.617 6.730 5.927 6.161 1,079,586 -0.35(-5.45%)
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.