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

Westlake Corp (NY: WLK )

160.58 +0.35 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Apr 29, 2005 10.51 10.70 10.35 10.55 678,248 +0.14(+1.35%)
Apr 28, 2005 10.89 10.96 10.41 10.41 514,782 -0.44(-4.07%)
Apr 27, 2005 11.07 11.08 10.68 10.85 603,357 -0.22(-2.00%)
Apr 26, 2005 11.17 11.50 11.07 11.07 634,956 -0.19(-1.71%)
Apr 25, 2005 11.02 11.29 10.99 11.27 158,241 +0.25(+2.30%)
Apr 22, 2005 11.02 11.24 10.94 11.01 701,636 -0.00(-0.04%)
Apr 21, 2005 11.01 11.31 10.93 11.02 386,895 +0.13(+1.18%)
Apr 20, 2005 11.48 11.48 10.83 10.89 595,146 -0.55(-4.85%)
Apr 19, 2005 11.19 11.47 11.19 11.44 545,136 +0.31(+2.82%)
Apr 18, 2005 10.81 11.13 10.79 11.13 604,601 +0.27(+2.52%)
Apr 15, 2005 11.05 11.11 10.83 10.86 627,989 -0.21(-1.89%)
Apr 14, 2005 11.78 11.78 11.01 11.06 600,123 -0.71(-6.01%)
Apr 13, 2005 11.83 11.91 11.70 11.77 789,962 -0.08(-0.71%)
Apr 12, 2005 11.56 11.95 11.41 11.86 789,962 +0.29(+2.54%)
Apr 11, 2005 11.72 11.81 11.54 11.56 758,115 -0.22(-1.88%)
Apr 08, 2005 12.16 12.31 11.70 11.78 735,723 -0.43(-3.55%)
Apr 07, 2005 12.02 12.24 11.79 12.22 603,108 +0.15(+1.27%)
Apr 06, 2005 13.00 13.19 11.74 12.07 2,026,534 -1.30(-9.74%)
Apr 05, 2005 13.36 13.49 13.26 13.37 421,977 +0.03(+0.24%)
Apr 04, 2005 12.91 13.38 12.90 13.34 614,802 +0.40(+3.08%)
Apr 01, 2005 13.06 13.36 12.88 12.94 398,589 -0.06(-0.49%)
Mar 31, 2005 12.62 13.00 12.62 13.00 486,666 +0.38(+3.03%)
Mar 30, 2005 13.07 13.18 12.46 12.62 1,062,158 -0.40(-3.09%)
Mar 29, 2005 13.02 13.60 12.91 13.02 1,435,866 +0.00(+0.00%)
Mar 28, 2005 13.11 13.16 12.84 13.02 584,945 -0.08(-0.64%)
Mar 24, 2005 13.06 13.46 12.62 13.11 938,003 -0.27(-2.01%)
Mar 23, 2005 14.27 14.27 13.06 13.38 1,415,464 -0.92(-6.44%)
Mar 22, 2005 14.07 14.63 14.07 14.30 210,739 +0.25(+1.77%)
Mar 21, 2005 14.03 14.25 13.99 14.05 284,137 +0.01(+0.06%)
Mar 18, 2005 14.29 14.36 14.03 14.04 860,375 -0.21(-1.44%)
Mar 17, 2005 14.07 14.28 13.80 14.24 912,376 +0.32(+2.31%)
Mar 16, 2005 14.26 14.36 13.47 13.92 1,146,752 -0.37(-2.61%)
Mar 15, 2005 13.99 14.49 13.99 14.30 430,436 +0.31(+2.21%)
Mar 14, 2005 14.75 14.77 13.64 13.99 700,392 -0.68(-4.63%)
Mar 11, 2005 14.41 14.85 14.41 14.67 335,640 +0.30(+2.07%)
Mar 10, 2005 14.85 14.88 14.03 14.37 577,730 -0.51(-3.46%)
Mar 09, 2005 14.71 15.15 14.71 14.88 608,831 +0.23(+1.56%)
Mar 08, 2005 14.84 14.84 14.60 14.65 274,434 -0.11(-0.73%)
Mar 07, 2005 14.83 14.95 14.67 14.76 555,586 +0.25(+1.75%)
Mar 04, 2005 14.28 14.59 14.28 14.51 330,664 +0.31(+2.18%)
Mar 03, 2005 14.20 14.34 14.17 14.20 246,567 +0.08(+0.54%)
Mar 02, 2005 14.10 14.59 13.95 14.12 337,631 +0.03(+0.20%)
Mar 01, 2005 14.03 14.22 13.82 14.10 349,574 +0.16(+1.12%)
Feb 28, 2005 14.03 14.07 13.87 13.94 209,993 -0.05(-0.34%)
Feb 25, 2005 13.89 14.01 13.81 13.99 293,343 +0.15(+1.10%)
Feb 24, 2005 13.52 13.99 13.42 13.83 375,947 +0.41(+3.05%)
Feb 23, 2005 13.22 13.46 13.04 13.42 466,762 +0.22(+1.64%)
Feb 22, 2005 12.84 13.42 12.69 13.21 743,684 +0.35(+2.69%)
Feb 18, 2005 14.21 14.70 12.14 12.86 2,740,860 -0.88(-6.38%)
Feb 17, 2005 14.16 14.59 13.69 13.74 547,375 -0.39(-2.73%)
Feb 16, 2005 13.97 14.23 13.93 14.12 297,075 +0.16(+1.15%)
Feb 15, 2005 14.09 14.32 13.56 13.96 613,807 -0.14(-1.00%)
Feb 14, 2005 13.93 14.43 13.93 14.10 910,634 +0.18(+1.27%)
Feb 11, 2005 13.55 14.37 13.55 13.93 1,222,887 +0.51(+3.77%)
Feb 10, 2005 13.26 13.50 13.17 13.42 395,105 +0.16(+1.18%)
Feb 09, 2005 13.39 13.43 13.10 13.26 293,343 -0.10(-0.78%)
Feb 08, 2005 13.28 13.41 13.26 13.37 184,863 -0.01(-0.09%)
Feb 07, 2005 13.30 13.54 13.20 13.38 312,501 +0.10(+0.73%)
Feb 04, 2005 13.28 13.38 13.20 13.28 203,275 -0.00(-0.03%)
Feb 03, 2005 13.44 13.51 13.24 13.29 326,683 -0.14(-1.05%)
Feb 02, 2005 12.84 13.44 12.84 13.43 281,898 +0.61(+4.73%)
Feb 01, 2005 12.58 12.86 12.42 12.82 619,281 +0.20(+1.59%)
Jan 31, 2005 12.80 12.96 12.58 12.62 612,563 -0.10(-0.79%)
Jan 28, 2005 12.78 12.86 12.65 12.72 91,063 -0.10(-0.78%)
Jan 27, 2005 12.88 13.00 12.77 12.82 258,013 -0.09(-0.72%)
Jan 26, 2005 12.90 12.98 12.61 12.91 471,987 +0.05(+0.41%)
Jan 25, 2005 13.04 13.40 12.72 12.86 278,415 -0.10(-0.77%)
Jan 24, 2005 13.64 13.70 12.90 12.96 257,515 -0.70(-5.09%)
Jan 21, 2005 13.50 13.79 13.42 13.66 260,252 +0.19(+1.43%)
Jan 20, 2005 13.71 13.71 13.36 13.46 184,117 -0.28(-2.05%)
Jan 19, 2005 13.82 13.91 13.58 13.75 466,762 +0.10(+0.74%)
Jan 18, 2005 13.42 13.81 13.16 13.65 471,738 +0.23(+1.71%)
Jan 14, 2005 12.76 13.42 12.76 13.42 353,057 +0.68(+5.30%)
Jan 13, 2005 12.54 12.82 12.50 12.74 584,697 +0.22(+1.77%)
Jan 12, 2005 12.44 12.52 12.34 12.52 282,893 +0.14(+1.14%)
Jan 11, 2005 12.55 12.58 12.24 12.38 299,066 -0.17(-1.35%)
Jan 10, 2005 12.26 12.70 12.26 12.55 426,704 +0.24(+1.93%)
Jan 07, 2005 12.54 12.81 12.26 12.31 275,927 -0.24(-1.92%)
Jan 06, 2005 12.72 12.83 12.50 12.55 190,835 -0.17(-1.36%)
Jan 05, 2005 13.22 13.32 12.72 12.72 354,052 -0.52(-3.92%)
Jan 04, 2005 13.40 13.40 12.76 13.24 570,266 -0.16(-1.20%)
Jan 03, 2005 13.40 13.58 13.34 13.40 179,887 -0.02(-0.15%)
Dec 31, 2004 13.38 13.44 13.34 13.42 136,843 +0.04(+0.30%)
Dec 30, 2004 13.71 13.71 13.28 13.38 182,375 -0.29(-2.09%)
Dec 29, 2004 13.65 13.77 13.46 13.67 118,432 -0.00(-0.03%)
Dec 28, 2004 13.65 13.71 13.47 13.67 324,195 +0.01(+0.06%)
Dec 27, 2004 13.75 13.82 13.62 13.67 233,878 +0.08(+0.59%)
Dec 23, 2004 13.54 14.15 13.30 13.58 374,206 +0.08(+0.60%)
Dec 22, 2004 12.92 13.69 12.92 13.50 743,684 +0.68(+5.33%)
Dec 21, 2004 12.18 12.97 12.16 12.82 534,935 +0.60(+4.93%)
Dec 20, 2004 12.24 12.46 12.18 12.22 384,407 -0.04(-0.36%)
Dec 17, 2004 12.70 12.76 12.26 12.26 480,197 -0.42(-3.30%)
Dec 16, 2004 12.84 12.94 12.58 12.68 141,322 -0.16(-1.25%)
Dec 15, 2004 12.79 12.86 12.74 12.84 432,426 +0.10(+0.76%)
Dec 14, 2004 12.64 13.00 12.56 12.74 350,071 +0.09(+0.70%)
Dec 13, 2004 11.82 12.73 11.82 12.66 980,051 +1.00(+8.55%)
Dec 10, 2004 11.84 11.88 11.40 11.66 823,800 -0.37(-3.04%)
Dec 09, 2004 12.07 12.20 11.96 12.03 416,752 -0.04(-0.33%)
Dec 08, 2004 11.97 12.20 11.88 12.07 412,024 +0.10(+0.81%)
Dec 07, 2004 12.70 12.73 11.60 11.97 1,909,844 -0.76(-5.97%)
Dec 06, 2004 12.56 12.96 12.55 12.73 298,817 +0.17(+1.34%)
Dec 03, 2004 12.31 12.59 12.26 12.56 259,257 +0.21(+1.69%)
Dec 02, 2004 13.10 13.22 12.22 12.35 523,739 -0.73(-5.59%)
Dec 01, 2004 12.74 13.16 12.69 13.08 547,375 +0.47(+3.70%)
Nov 30, 2004 12.06 12.72 12.00 12.62 537,672 +0.56(+4.63%)
Nov 29, 2004 12.02 12.29 11.98 12.06 586,687 +0.22(+1.87%)
Nov 26, 2004 11.65 11.86 11.58 11.84 136,595 +0.18(+1.55%)
Nov 24, 2004 11.86 11.90 11.57 11.66 368,981 -0.20(-1.66%)
Nov 23, 2004 11.86 11.88 11.66 11.85 237,113 -0.02(-0.14%)
Nov 22, 2004 11.77 11.88 11.66 11.87 326,932 +0.08(+0.72%)
Nov 19, 2004 11.92 11.97 11.70 11.78 388,636 -0.14(-1.15%)
Nov 18, 2004 11.84 12.06 11.76 11.92 493,384 +0.12(+0.99%)
Nov 17, 2004 11.17 11.88 11.17 11.80 790,709 +0.65(+5.84%)
Nov 16, 2004 10.64 11.37 10.64 11.15 1,298,276 +0.60(+5.71%)
Nov 15, 2004 10.49 10.55 10.45 10.55 364,751 +0.10(+0.96%)
Nov 12, 2004 10.07 10.45 10.07 10.45 346,588 +0.44(+4.42%)
Nov 11, 2004 10.01 10.05 9.988 10.01 537,921 +0.02(+0.24%)
Nov 10, 2004 10.000 10.01 9.947 9.984 415,010 -0.02(-0.16%)
Nov 09, 2004 10.02 10.05 9.976 10.000 320,712 -0.02(-0.16%)
Nov 08, 2004 10.11 10.17 10.01 10.02 454,819 -0.02(-0.20%)
Nov 05, 2004 9.726 10.61 9.726 10.04 709,100 +0.37(+3.83%)
Nov 04, 2004 9.606 9.682 9.606 9.666 330,167 +0.06(+0.63%)
Nov 03, 2004 9.746 9.863 9.558 9.606 627,740 +0.09(+0.97%)
Nov 02, 2004 9.606 9.706 9.505 9.513 717,311 +0.25(+2.69%)
Nov 01, 2004 9.333 9.385 9.244 9.264 238,357 -0.01(-0.09%)
Oct 29, 2004 9.063 9.272 9.063 9.272 247,563 +0.19(+2.08%)
Oct 28, 2004 9.485 9.509 9.083 9.083 646,152 -0.36(-3.83%)
Oct 27, 2004 9.304 9.566 9.304 9.445 110,719 +0.24(+2.62%)
Oct 26, 2004 8.842 9.324 8.842 9.204 204,768 +0.32(+3.62%)
Oct 25, 2004 8.742 8.882 8.738 8.882 207,007 +0.14(+1.56%)
Oct 22, 2004 8.842 8.882 8.702 8.746 408,541 -0.06(-0.64%)
Oct 21, 2004 8.782 8.842 8.573 8.802 674,765 -0.02(-0.23%)
Oct 20, 2004 8.822 8.842 8.778 8.822 482,437 -0.01(-0.14%)
Oct 19, 2004 9.003 9.083 8.802 8.834 163,466 -0.11(-1.21%)
Oct 18, 2004 8.830 8.983 8.754 8.943 261,247 +0.09(+1.04%)
Oct 15, 2004 8.991 9.035 8.822 8.850 331,162 -0.12(-1.34%)
Oct 14, 2004 8.730 9.083 8.681 8.971 196,308 +0.21(+2.39%)
Oct 13, 2004 9.067 9.091 8.633 8.762 320,712 -0.25(-2.72%)
Oct 12, 2004 9.083 9.132 8.943 9.007 230,644 -0.13(-1.41%)
Oct 11, 2004 9.063 9.156 9.043 9.136 221,438 +0.01(+0.09%)
Oct 08, 2004 9.164 9.204 9.128 9.128 388,139 -0.01(-0.13%)
Oct 07, 2004 9.204 9.345 9.128 9.140 318,224 +0.06(+0.62%)
Oct 06, 2004 9.003 9.083 8.842 9.083 256,769 +0.20(+2.26%)
Oct 05, 2004 8.842 8.999 8.806 8.882 836,489 +0.04(+0.45%)
Oct 04, 2004 8.878 8.947 8.842 8.842 424,962 -0.02(-0.23%)
Oct 01, 2004 9.023 9.043 8.802 8.862 462,283 -0.10(-1.12%)
Sep 30, 2004 9.204 9.204 8.846 8.963 1,607,792 -0.18(-1.98%)
Sep 29, 2004 8.842 9.188 8.818 9.144 1,283,596 +0.41(+4.74%)
Sep 28, 2004 8.521 8.754 8.348 8.730 856,892 +0.22(+2.60%)
Sep 27, 2004 8.320 8.577 8.284 8.509 679,741 +0.25(+3.02%)
Sep 24, 2004 7.958 8.259 7.918 8.259 690,440 +0.34(+4.31%)
Sep 23, 2004 7.837 7.930 7.777 7.918 446,111 +0.11(+1.44%)
Sep 22, 2004 7.837 7.837 7.773 7.805 262,242 -0.03(-0.41%)
Sep 21, 2004 7.765 7.898 7.757 7.837 198,299 +0.09(+1.19%)
Sep 20, 2004 7.665 7.789 7.657 7.745 311,755 +0.19(+2.50%)
Sep 17, 2004 7.616 7.681 7.556 7.556 293,841 -0.08(-1.05%)
Sep 16, 2004 7.516 7.685 7.508 7.636 350,569 +0.15(+1.99%)
Sep 15, 2004 7.576 7.693 7.476 7.488 146,298 -0.14(-1.90%)
Sep 14, 2004 7.749 7.753 7.576 7.632 256,271 -0.14(-1.76%)
Sep 13, 2004 7.757 7.906 7.733 7.769 541,902 +0.01(+0.16%)
Sep 10, 2004 7.596 7.757 7.596 7.757 358,282 +0.16(+2.12%)
Sep 09, 2004 7.395 7.701 7.395 7.596 534,189 +0.19(+2.55%)
Sep 08, 2004 7.275 7.415 7.235 7.407 313,745 +0.11(+1.54%)
Sep 07, 2004 7.134 7.295 7.114 7.295 421,230 +0.12(+1.68%)
Sep 03, 2004 7.194 7.235 7.174 7.174 96,537 -0.02(-0.28%)
Sep 02, 2004 7.214 7.214 7.154 7.194 122,413 +0.00(+0.00%)
Sep 01, 2004 7.106 7.355 7.106 7.194 390,378 +0.16(+2.29%)
Aug 31, 2004 7.034 7.034 6.804 7.034 357,536 -0.04(-0.57%)
Aug 30, 2004 7.046 7.255 7.034 7.074 579,472 +0.02(+0.34%)
Aug 27, 2004 6.736 7.054 6.712 7.050 327,679 +0.31(+4.65%)
Aug 26, 2004 6.571 6.752 6.551 6.736 229,151 +0.18(+2.82%)
Aug 25, 2004 6.471 6.571 6.431 6.551 188,347 +0.09(+1.37%)
Aug 24, 2004 6.374 6.531 6.346 6.463 661,080 +0.13(+2.03%)
Aug 23, 2004 6.290 6.362 6.290 6.334 618,286 +0.10(+1.68%)
Aug 20, 2004 6.149 6.230 6.069 6.230 754,134 +0.10(+1.71%)
Aug 19, 2004 6.105 6.190 6.093 6.125 437,900 +0.05(+0.79%)
Aug 18, 2004 6.069 6.109 6.049 6.077 308,769 -0.03(-0.53%)
Aug 17, 2004 5.968 6.109 5.968 6.109 580,716 +0.12(+2.01%)
Aug 16, 2004 5.928 5.989 5.844 5.989 1,113,910 -0.01(-0.13%)
Aug 13, 2004 5.940 6.049 5.928 5.997 341,363 +0.04(+0.74%)
Aug 12, 2004 5.868 5.985 5.840 5.952 1,380,133 +0.06(+1.09%)
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.