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

Westlake Corp (NY: WLK )

157.19 -3.39 (-2.11%)
Streaming Delayed Price Updated: 10:06 AM EDT, May 22, 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 (%)
Mar 31, 2010 10.28 10.47 10.28 10.39 616,088 +0.02(+0.23%)
Mar 30, 2010 9.889 10.51 9.752 10.37 2,702,756 +0.99(+10.52%)
Mar 29, 2010 9.312 9.409 9.288 9.381 272,627 +0.12(+1.31%)
Mar 26, 2010 9.220 9.284 9.175 9.260 488,589 +0.05(+0.52%)
Mar 25, 2010 9.518 9.518 9.196 9.212 309,336 -0.26(-2.72%)
Mar 24, 2010 9.486 9.594 9.449 9.470 432,936 -0.09(-0.97%)
Mar 23, 2010 9.586 9.598 9.462 9.562 371,833 -0.04(-0.38%)
Mar 22, 2010 9.324 9.663 9.252 9.598 279,591 +0.19(+2.01%)
Mar 19, 2010 10.02 10.02 9.369 9.409 643,138 -0.55(-5.50%)
Mar 18, 2010 9.840 9.981 9.840 9.957 468,957 +0.14(+1.40%)
Mar 17, 2010 9.494 9.973 9.494 9.820 791,622 +0.37(+3.88%)
Mar 16, 2010 9.260 9.453 9.212 9.453 400,243 +0.25(+2.76%)
Mar 15, 2010 9.155 9.216 9.143 9.200 261,802 +0.05(+0.56%)
Mar 12, 2010 9.108 9.164 9.020 9.148 217,334 +0.10(+1.07%)
Mar 11, 2010 9.040 9.076 8.903 9.052 233,466 -0.06(-0.71%)
Mar 10, 2010 9.048 9.233 9.008 9.116 224,014 +0.04(+0.44%)
Mar 09, 2010 8.967 9.112 8.879 9.076 360,487 +0.10(+1.16%)
Mar 08, 2010 9.116 9.188 8.963 8.971 595,588 -0.17(-1.89%)
Mar 05, 2010 9.301 9.405 9.112 9.144 772,850 -0.12(-1.26%)
Mar 04, 2010 9.353 9.413 9.204 9.261 348,634 -0.12(-1.24%)
Mar 03, 2010 9.225 9.466 9.104 9.377 735,840 +0.19(+2.10%)
Mar 02, 2010 9.008 9.341 8.995 9.184 694,764 +0.18(+2.05%)
Mar 01, 2010 8.296 9.004 8.296 8.999 1,082,094 +0.86(+10.57%)
Feb 26, 2010 8.276 8.372 8.127 8.139 659,784 -0.15(-1.84%)
Feb 25, 2010 8.055 8.300 8.043 8.292 722,129 +0.08(+1.03%)
Feb 24, 2010 8.196 8.332 8.047 8.208 856,549 -0.04(-0.49%)
Feb 23, 2010 8.465 8.465 8.139 8.248 519,843 -0.26(-3.02%)
Feb 22, 2010 8.356 8.509 8.328 8.505 778,139 +0.15(+1.78%)
Feb 19, 2010 8.220 8.401 8.175 8.356 716,653 +0.13(+1.61%)
Feb 18, 2010 8.051 8.224 8.011 8.224 236,320 +0.14(+1.74%)
Feb 17, 2010 8.063 8.107 7.954 8.083 248,936 +0.07(+0.90%)
Feb 16, 2010 8.031 8.075 7.906 8.011 319,332 +0.07(+0.91%)
Feb 12, 2010 7.838 7.938 7.938 7.938 889,680 +0.02(+0.30%)
Feb 11, 2010 7.878 7.999 7.717 7.914 567,136 -0.01(-0.15%)
Feb 10, 2010 8.003 8.055 7.858 7.926 598,337 -0.14(-1.69%)
Feb 09, 2010 8.023 8.119 7.958 8.063 767,023 +0.16(+2.03%)
Feb 08, 2010 8.208 8.216 7.902 7.902 720,999 -0.34(-4.10%)
Feb 05, 2010 8.264 8.360 7.999 8.240 458,439 +0.00(+0.05%)
Feb 04, 2010 8.485 8.485 8.220 8.236 410,497 -0.31(-3.62%)
Feb 03, 2010 8.662 8.879 8.477 8.545 272,479 -0.14(-1.67%)
Feb 02, 2010 8.634 8.714 8.472 8.690 328,418 +0.26(+3.05%)
Feb 01, 2010 8.280 8.686 8.111 8.433 567,910 +0.18(+2.19%)
Jan 29, 2010 8.441 8.622 8.248 8.252 300,518 -0.15(-1.82%)
Jan 28, 2010 8.662 8.662 8.212 8.405 260,278 -0.22(-2.52%)
Jan 27, 2010 8.565 8.698 8.449 8.622 229,764 +0.01(+0.14%)
Jan 26, 2010 8.614 8.730 8.493 8.610 470,092 -0.09(-1.02%)
Jan 25, 2010 8.803 8.803 8.626 8.698 394,596 -0.00(-0.05%)
Jan 22, 2010 8.967 8.999 8.674 8.702 425,175 -0.25(-2.83%)
Jan 21, 2010 9.397 9.530 8.947 8.955 614,840 -0.62(-6.47%)
Jan 20, 2010 9.767 9.803 9.474 9.574 235,339 -0.27(-2.70%)
Jan 19, 2010 9.811 9.892 9.759 9.840 492,755 +0.02(+0.20%)
Jan 15, 2010 9.892 9.819 9.819 9.819 2,069,453 -0.03(-0.29%)
Jan 14, 2010 10.04 10.09 9.836 9.848 171,081 -0.25(-2.51%)
Jan 13, 2010 9.948 10.13 9.827 10.10 197,904 +0.22(+2.24%)
Jan 12, 2010 9.936 10.03 9.819 9.880 138,532 -0.16(-1.64%)
Jan 11, 2010 10.12 10.12 9.771 10.04 176,898 -0.02(-0.16%)
Jan 08, 2010 10.09 10.10 9.988 10.06 93,217 -0.06(-0.56%)
Jan 07, 2010 10.14 10.19 10.01 10.12 315,155 -0.04(-0.36%)
Jan 06, 2010 10.17 10.25 10.06 10.15 237,656 +0.00(+0.00%)
Jan 05, 2010 10.19 10.30 10.07 10.15 157,786 -0.08(-0.75%)
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.