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 (%)
Sep 30, 2009 10.69 10.69 10.21 10.36 438,099 -0.27(-2.50%)
Sep 29, 2009 10.85 10.88 10.62 10.63 236,605 -0.23(-2.08%)
Sep 28, 2009 10.60 10.88 10.54 10.85 259,635 +0.29(+2.71%)
Sep 25, 2009 10.54 10.64 10.35 10.57 290,435 -0.04(-0.38%)
Sep 24, 2009 10.90 11.02 10.56 10.61 154,764 -0.29(-2.66%)
Sep 23, 2009 10.91 11.19 10.88 10.90 285,328 +0.04(+0.41%)
Sep 22, 2009 10.87 10.91 10.73 10.85 141,456 +0.10(+0.90%)
Sep 21, 2009 10.85 10.86 10.66 10.76 425,793 -0.21(-1.88%)
Sep 18, 2009 11.17 11.28 10.95 10.96 282,972 -0.16(-1.45%)
Sep 17, 2009 11.29 11.38 11.08 11.12 412,249 -0.01(-0.07%)
Sep 16, 2009 11.09 11.37 11.05 11.13 197,902 +0.07(+0.66%)
Sep 15, 2009 10.79 11.12 10.74 11.06 231,978 +0.27(+2.50%)
Sep 14, 2009 10.58 10.86 10.53 10.79 369,863 +0.17(+1.56%)
Sep 11, 2009 10.48 11.21 10.42 10.62 611,156 +0.23(+2.21%)
Sep 10, 2009 10.16 10.41 10.08 10.39 444,894 +0.24(+2.34%)
Sep 09, 2009 9.911 10.23 9.774 10.16 273,883 +0.25(+2.48%)
Sep 08, 2009 9.822 9.996 9.778 9.911 186,779 +0.13(+1.36%)
Sep 04, 2009 9.726 9.794 9.468 9.778 202,505 +0.05(+0.54%)
Sep 03, 2009 9.649 9.754 9.427 9.726 208,033 +0.10(+1.09%)
Sep 02, 2009 9.439 9.701 9.322 9.621 488,290 +0.18(+1.88%)
Sep 01, 2009 9.657 9.843 9.399 9.443 290,412 -0.25(-2.58%)
Aug 31, 2009 9.689 9.770 9.536 9.693 348,730 -0.10(-1.03%)
Aug 28, 2009 9.955 10.01 9.689 9.794 149,224 -0.05(-0.49%)
Aug 27, 2009 9.863 9.939 9.476 9.843 208,038 -0.02(-0.20%)
Aug 26, 2009 9.968 9.994 9.766 9.863 373,196 -0.10(-1.01%)
Aug 25, 2009 10.05 10.17 9.863 9.964 382,566 -0.06(-0.60%)
Aug 24, 2009 10.15 10.36 9.947 10.02 285,373 -0.07(-0.72%)
Aug 21, 2009 9.955 10.12 9.907 10.10 374,543 +0.27(+2.71%)
Aug 20, 2009 9.939 9.984 9.782 9.830 272,544 -0.10(-1.06%)
Aug 19, 2009 9.576 9.947 9.576 9.935 196,245 +0.20(+2.07%)
Aug 18, 2009 9.532 9.770 9.383 9.734 262,177 +0.28(+2.94%)
Aug 17, 2009 9.544 9.625 9.407 9.455 192,071 -0.28(-2.90%)
Aug 14, 2009 10.01 10.01 9.532 9.738 224,334 -0.27(-2.70%)
Aug 13, 2009 10.01 10.05 9.839 10.01 178,004 +0.01(+0.12%)
Aug 12, 2009 9.935 10.13 9.871 9.996 262,487 +0.04(+0.41%)
Aug 11, 2009 9.903 9.988 9.734 9.955 268,506 +0.03(+0.28%)
Aug 10, 2009 9.798 10.04 9.762 9.927 290,618 -0.01(-0.08%)
Aug 07, 2009 9.951 9.992 9.750 9.935 429,738 +0.10(+0.98%)
Aug 06, 2009 9.798 9.988 9.701 9.839 468,650 -0.04(-0.41%)
Aug 05, 2009 9.935 9.972 9.657 9.879 599,698 -0.10(-0.97%)
Aug 04, 2009 10.64 10.71 9.576 9.976 1,083,775 -0.55(-5.21%)
Aug 03, 2009 10.20 10.52 10.07 10.52 624,352 +0.45(+4.44%)
Jul 31, 2009 10.15 10.28 10.07 10.08 478,476 -0.08(-0.83%)
Jul 30, 2009 10.08 10.40 10.07 10.16 624,689 +0.12(+1.25%)
Jul 29, 2009 9.980 10.10 9.851 10.04 552,887 -0.07(-0.72%)
Jul 28, 2009 9.964 10.27 9.964 10.11 809,723 +0.18(+1.83%)
Jul 27, 2009 10.19 10.26 9.879 9.927 783,092 -0.21(-2.11%)
Jul 24, 2009 9.669 10.15 9.589 10.14 1,745 +0.36(+3.71%)
Jul 23, 2009 9.234 9.923 9.201 9.778 1,025,702 +0.54(+5.90%)
Jul 22, 2009 8.943 9.262 8.806 9.234 845,619 +0.30(+3.34%)
Jul 21, 2009 8.730 8.960 8.684 8.935 780,364 +0.31(+3.65%)
Jul 20, 2009 8.706 8.867 8.589 8.621 508,757 -0.02(-0.19%)
Jul 17, 2009 8.451 8.673 8.343 8.637 506,515 +0.20(+2.39%)
Jul 16, 2009 8.238 8.484 8.210 8.435 224,391 +0.14(+1.65%)
Jul 15, 2009 8.266 8.326 8.158 8.298 421,363 +0.19(+2.39%)
Jul 14, 2009 8.032 8.161 7.826 8.105 279,108 +0.04(+0.55%)
Jul 13, 2009 7.867 8.085 7.863 8.060 192,007 +0.20(+2.51%)
Jul 10, 2009 7.621 7.879 7.581 7.863 263,903 +0.21(+2.79%)
Jul 09, 2009 7.835 7.835 7.581 7.649 394,681 -0.09(-1.20%)
Jul 08, 2009 7.746 7.798 7.617 7.742 494,549 +0.05(+0.68%)
Jul 07, 2009 8.036 8.044 7.685 7.689 267,973 -0.37(-4.65%)
Jul 06, 2009 8.085 8.085 7.822 8.064 224,279 -0.05(-0.65%)
Jul 02, 2009 8.456 8.480 8.117 8.117 244,137 -0.43(-5.00%)
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.