Skip to main content

Westlake Corp (NY: WLK )

152.80 +0.45 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 82.09 82.70 79.62 82.10 627,047 +0.01(+0.01%)
Feb 25, 2021 84.41 84.82 80.74 82.09 704,516 -2.48(-2.94%)
Feb 24, 2021 83.94 85.18 83.73 84.58 1,448,876 +0.93(+1.11%)
Feb 23, 2021 83.14 86.33 81.46 83.65 960,640 -0.24(-0.29%)
Feb 22, 2021 83.82 86.67 83.00 83.89 1,244,266 +0.08(+0.09%)
Feb 19, 2021 81.62 84.72 81.30 83.81 1,001,921 +2.87(+3.54%)
Feb 18, 2021 83.12 83.65 80.45 80.94 346,123 -2.46(-2.94%)
Feb 17, 2021 82.50 84.41 81.58 83.40 840,160 -1.06(-1.26%)
Feb 16, 2021 82.24 85.23 82.24 84.46 563,111 +0.93(+1.11%)
Feb 12, 2021 83.08 84.17 82.84 83.53 266,560 +0.58(+0.69%)
Feb 11, 2021 82.70 83.42 81.99 82.96 476,445 +0.69(+0.84%)
Feb 10, 2021 83.26 84.39 81.53 82.27 248,358 -0.10(-0.12%)
Feb 09, 2021 81.81 83.28 80.98 82.36 151,773 +0.04(+0.05%)
Feb 08, 2021 81.94 82.98 81.11 82.32 352,915 +1.51(+1.86%)
Feb 05, 2021 80.07 81.07 79.92 80.82 206,305 +1.54(+1.95%)
Feb 04, 2021 78.94 80.07 77.96 79.27 212,878 +0.31(+0.39%)
Feb 03, 2021 78.21 79.90 77.42 78.97 587,490 +0.86(+1.11%)
Feb 02, 2021 77.14 79.11 76.25 78.10 390,598 +2.15(+2.83%)
Feb 01, 2021 74.63 76.31 74.50 75.95 384,263 +2.61(+3.56%)
Jan 29, 2021 75.23 75.72 71.67 73.34 527,491 -2.10(-2.78%)
Jan 28, 2021 74.60 76.16 73.33 75.45 451,900 +1.92(+2.61%)
Jan 27, 2021 73.85 74.56 71.39 73.53 557,316 -2.15(-2.84%)
Jan 26, 2021 78.55 78.66 75.42 75.68 206,643 -2.08(-2.68%)
Jan 25, 2021 78.24 78.59 75.34 77.76 475,407 -1.04(-1.31%)
Jan 22, 2021 79.23 79.62 78.59 78.79 356,526 -1.87(-2.32%)
Jan 21, 2021 81.76 82.21 80.23 80.66 402,581 -1.09(-1.34%)
Jan 20, 2021 82.51 83.16 81.40 81.76 205,782 -0.05(-0.06%)
Jan 19, 2021 82.88 83.61 81.06 81.81 316,027 -0.32(-0.39%)
Jan 15, 2021 82.28 83.22 81.11 82.12 189,730 -1.31(-1.58%)
Jan 14, 2021 84.56 84.80 83.04 83.44 218,494 -0.44(-0.53%)
Jan 13, 2021 87.23 87.28 83.13 83.88 341,122 -2.96(-3.41%)
Jan 12, 2021 85.46 86.96 84.91 86.84 218,860 +1.86(+2.19%)
Jan 11, 2021 83.25 85.45 83.08 84.98 316,654 +0.30(+0.35%)
Jan 08, 2021 87.35 87.40 84.06 84.68 292,101 -1.84(-2.13%)
Jan 07, 2021 87.03 88.09 85.71 86.53 260,563 +0.33(+0.38%)
Jan 06, 2021 82.42 87.59 82.42 86.20 330,315 +5.00(+6.15%)
Jan 05, 2021 78.08 81.64 78.08 81.20 302,078 +2.88(+3.67%)
Jan 04, 2021 79.77 80.89 78.11 78.32 576,432 +0.05(+0.06%)
Dec 31, 2020 78.28 78.28 78.28 239,234 +0.26(+0.33%)
Dec 30, 2020 76.83 79.04 76.83 78.02 239,234 +1.41(+1.84%)
Dec 29, 2020 77.78 77.99 75.78 76.61 245,211 -0.35(-0.46%)
Dec 28, 2020 78.62 79.23 76.77 76.96 198,218 -0.82(-1.06%)
Dec 24, 2020 78.24 78.51 77.13 77.79 126,035 -0.46(-0.59%)
Dec 23, 2020 78.42 79.59 78.19 78.25 200,950 +0.41(+0.53%)
Dec 22, 2020 78.88 79.35 77.75 77.83 166,984 -1.33(-1.68%)
Dec 21, 2020 79.76 79.76 77.30 79.17 306,300 +0.83(+1.07%)
Dec 18, 2020 78.52 79.43 76.99 78.33 330,672 +0.18(+0.23%)
Dec 17, 2020 78.54 78.68 77.33 78.15 492,973 +0.28(+0.36%)
Dec 16, 2020 79.18 79.18 77.22 77.87 273,964 -0.52(-0.66%)
Dec 15, 2020 78.79 79.46 77.72 78.39 243,039 +0.42(+0.54%)
Dec 14, 2020 80.34 81.44 77.95 77.97 259,271 -2.05(-2.57%)
Dec 11, 2020 79.83 80.92 79.18 80.02 192,440 -0.63(-0.78%)
Dec 10, 2020 79.56 81.01 79.51 80.65 344,533 +0.94(+1.18%)
Dec 09, 2020 80.11 81.30 78.90 79.71 351,347 +0.37(+0.47%)
Dec 08, 2020 76.55 79.93 76.38 79.34 415,260 +2.25(+2.92%)
Dec 07, 2020 78.08 78.61 76.64 77.09 261,353 -1.21(-1.54%)
Dec 04, 2020 75.86 79.01 75.86 78.29 278,027 +2.94(+3.90%)
Dec 03, 2020 74.67 76.42 74.58 75.36 544,258 +0.74(+0.99%)
Dec 02, 2020 73.47 74.86 73.38 74.62 325,209 +0.82(+1.10%)
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.