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

Westlake Corp (NY: WLK )

155.30 -1.15 (-0.74%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 8, 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 (%)
Jun 30, 2009 8.488 8.508 8.189 8.222 320,681 -0.27(-3.14%)
Jun 29, 2009 8.484 8.585 8.262 8.488 217,479 +0.07(+0.81%)
Jun 26, 2009 8.201 8.419 8.201 8.419 577,368 +0.19(+2.35%)
Jun 25, 2009 8.016 8.246 7.976 8.226 386,625 +0.31(+3.87%)
Jun 24, 2009 7.798 8.089 7.770 7.919 335,130 +0.12(+1.50%)
Jun 23, 2009 7.927 7.943 7.718 7.802 360,213 -0.00(-0.05%)
Jun 22, 2009 8.153 8.214 7.802 7.806 354,752 -0.44(-5.33%)
Jun 19, 2009 8.234 8.290 8.149 8.246 491,958 +0.12(+1.49%)
Jun 18, 2009 8.064 8.210 7.988 8.125 401,503 -0.03(-0.40%)
Jun 17, 2009 8.081 8.234 7.980 8.157 388,870 +0.01(+0.15%)
Jun 16, 2009 8.379 8.456 8.097 8.145 260,734 -0.23(-2.79%)
Jun 15, 2009 8.645 8.645 8.214 8.379 329,599 -0.49(-5.55%)
Jun 12, 2009 8.798 8.891 8.706 8.871 300,191 -0.03(-0.32%)
Jun 11, 2009 8.790 9.101 8.770 8.899 356,972 +0.08(+0.96%)
Jun 10, 2009 8.903 8.911 8.532 8.814 416,562 +0.02(+0.18%)
Jun 09, 2009 8.464 8.915 8.423 8.798 838,327 +0.33(+3.86%)
Jun 08, 2009 8.399 8.568 8.339 8.472 358,164 +0.02(+0.29%)
Jun 05, 2009 8.681 8.770 8.371 8.447 700,594 -0.12(-1.41%)
Jun 04, 2009 8.492 8.589 8.339 8.568 537,337 +0.10(+1.24%)
Jun 03, 2009 8.383 8.472 8.222 8.464 438,704 -0.03(-0.38%)
Jun 02, 2009 8.500 8.617 8.379 8.496 851,437 -0.02(-0.24%)
Jun 01, 2009 8.383 8.641 8.282 8.516 717,138 +0.27(+3.28%)
May 29, 2009 8.206 8.314 8.141 8.246 482,347 +0.08(+1.04%)
May 28, 2009 8.181 8.286 7.927 8.161 403,594 +0.00(+0.05%)
May 27, 2009 8.246 8.371 8.139 8.157 558,242 -0.12(-1.41%)
May 26, 2009 8.201 8.335 8.101 8.274 631,653 +0.08(+1.03%)
May 22, 2009 8.169 8.375 8.121 8.189 351,940 +0.00(+0.05%)
May 21, 2009 8.387 8.387 8.081 8.185 355,121 -0.40(-4.65%)
May 20, 2009 8.625 8.935 8.532 8.585 590,043 -0.01(-0.14%)
May 19, 2009 8.576 8.758 8.504 8.597 303,861 +0.00(+0.05%)
May 18, 2009 8.125 8.597 7.790 8.593 510,593 +0.50(+6.13%)
May 15, 2009 8.085 8.347 8.016 8.097 513,075 -0.01(-0.15%)
May 14, 2009 8.109 8.201 7.907 8.109 823,207 +0.06(+0.70%)
May 13, 2009 8.258 8.331 8.004 8.052 978,559 -0.38(-4.54%)
May 12, 2009 8.484 8.528 8.326 8.435 610,509 +0.03(+0.38%)
May 11, 2009 8.161 8.564 8.109 8.403 606,526 +0.11(+1.36%)
May 08, 2009 8.270 8.290 8.121 8.290 754,981 +0.22(+2.75%)
May 07, 2009 8.306 8.331 8.044 8.068 673,087 -0.02(-0.20%)
May 06, 2009 8.286 8.318 7.847 8.085 766,089 +0.02(+0.25%)
May 05, 2009 8.137 8.649 7.875 8.064 1,769,942 +0.18(+2.30%)
May 04, 2009 7.593 7.907 7.516 7.883 805,102 +0.39(+5.16%)
May 01, 2009 7.500 7.613 7.371 7.496 864,112 -0.04(-0.59%)
Apr 30, 2009 7.593 7.935 7.492 7.540 577,963 +0.08(+1.08%)
Apr 29, 2009 6.919 7.504 6.851 7.460 651,444 +0.63(+9.27%)
Apr 28, 2009 6.855 7.056 6.778 6.827 612,346 -0.10(-1.40%)
Apr 27, 2009 7.242 7.254 6.859 6.923 562,760 -0.44(-5.97%)
Apr 24, 2009 6.960 7.456 6.852 7.363 669,154 +0.52(+7.54%)
Apr 23, 2009 6.734 6.992 6.714 6.847 619,900 +0.12(+1.86%)
Apr 22, 2009 6.661 6.988 6.649 6.722 460,208 -0.02(-0.22%)
Apr 21, 2009 6.653 6.814 6.484 6.737 669,791 +0.01(+0.10%)
Apr 20, 2009 7.157 7.246 6.730 6.730 427,323 -0.54(-7.48%)
Apr 17, 2009 7.028 7.347 6.952 7.274 476,795 +0.27(+3.86%)
Apr 16, 2009 6.814 7.101 6.689 7.004 936,411 +0.24(+3.58%)
Apr 15, 2009 6.726 6.891 6.706 6.762 597,942 -0.04(-0.53%)
Apr 14, 2009 6.831 7.016 6.734 6.798 596,157 -0.16(-2.32%)
Apr 13, 2009 7.081 7.149 6.931 6.960 519,246 -0.28(-3.90%)
Apr 09, 2009 6.855 7.258 6.786 7.242 499,475 +0.56(+8.39%)
Apr 08, 2009 6.528 6.730 6.528 6.681 314,994 +0.16(+2.47%)
Apr 07, 2009 6.685 6.730 6.488 6.520 334,954 -0.29(-4.32%)
Apr 06, 2009 6.827 6.895 6.677 6.814 595,212 -0.09(-1.34%)
Apr 03, 2009 6.617 6.919 6.544 6.907 791,591 +0.29(+4.39%)
Apr 02, 2009 6.246 6.685 6.246 6.617 975,392 +0.55(+9.11%)
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.