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 (%)
Apr 30, 2014 61.81 62.76 61.44 62.51 1,347,865 +0.59(+0.95%)
Apr 29, 2014 59.70 64.43 59.55 61.92 3,428,606 +5.57(+9.88%)
Apr 28, 2014 57.30 57.75 55.72 56.36 806,253 -0.66(-1.15%)
Apr 25, 2014 57.54 57.54 56.74 57.02 275,902 -0.73(-1.26%)
Apr 24, 2014 58.45 58.60 57.06 57.74 484,399 -0.27(-0.47%)
Apr 23, 2014 58.72 58.99 57.76 58.02 512,488 -0.52(-0.88%)
Apr 22, 2014 57.75 58.75 57.50 58.53 506,335 +0.98(+1.71%)
Apr 21, 2014 57.52 57.89 57.06 57.55 539,084 +0.26(+0.46%)
Apr 17, 2014 57.21 57.29 57.29 57.29 544,896 +0.19(+0.34%)
Apr 16, 2014 56.15 57.33 55.86 57.09 816,875 +1.58(+2.85%)
Apr 15, 2014 54.89 55.60 54.18 55.51 752,551 +0.76(+1.40%)
Apr 14, 2014 55.36 55.95 54.48 54.75 678,505 -0.18(-0.32%)
Apr 11, 2014 55.53 56.19 54.86 54.93 762,966 -1.08(-1.93%)
Apr 10, 2014 57.74 57.85 55.79 56.01 570,499 -1.68(-2.91%)
Apr 09, 2014 56.66 57.94 56.55 57.68 411,484 +1.04(+1.83%)
Apr 08, 2014 56.73 57.59 56.30 56.65 653,038 -0.04(-0.06%)
Apr 07, 2014 59.06 59.06 56.38 56.68 703,129 -2.53(-4.27%)
Apr 04, 2014 60.49 60.85 58.60 59.21 942,232 -0.64(-1.07%)
Apr 03, 2014 59.93 60.45 59.58 59.85 947,712 -0.02(-0.03%)
Apr 02, 2014 59.08 59.90 58.81 59.87 417,173 +0.96(+1.62%)
Apr 01, 2014 58.34 58.96 58.34 58.91 572,382 +0.81(+1.39%)
Mar 31, 2014 58.02 58.39 57.52 58.10 799,548 +0.66(+1.15%)
Mar 28, 2014 56.70 57.64 56.56 57.45 480,318 +0.91(+1.62%)
Mar 27, 2014 57.09 57.52 55.53 56.53 801,092 -0.76(-1.32%)
Mar 26, 2014 58.81 58.91 57.25 57.29 491,922 -0.94(-1.61%)
Mar 25, 2014 58.86 59.31 58.21 58.23 547,688 -0.21(-0.36%)
Mar 24, 2014 59.11 59.59 57.81 58.44 574,597 -0.36(-0.61%)
Mar 21, 2014 59.47 59.92 58.79 58.80 988,750 -0.51(-0.86%)
Mar 20, 2014 58.46 59.33 58.22 59.31 529,814 +0.59(+1.00%)
Mar 19, 2014 59.37 59.53 58.23 58.72 361,951 -0.61(-1.04%)
Mar 18, 2014 58.91 59.60 58.91 59.33 2,057,939 +0.55(+0.94%)
Mar 17, 2014 58.64 59.44 58.53 58.78 531,146 +0.36(+0.61%)
Mar 14, 2014 58.27 58.80 58.24 58.42 312,233 +0.07(+0.13%)
Mar 13, 2014 59.28 59.46 58.24 58.35 483,943 -0.71(-1.20%)
Mar 12, 2014 59.16 59.32 58.61 59.06 783,618 -0.41(-0.69%)
Mar 11, 2014 60.03 60.58 59.32 59.47 581,473 -0.61(-1.02%)
Mar 10, 2014 59.77 60.19 59.28 60.08 642,006 +0.19(+0.32%)
Mar 07, 2014 60.72 60.72 59.70 59.89 569,418 -0.45(-0.74%)
Mar 06, 2014 59.91 60.94 59.50 60.34 857,792 +0.65(+1.09%)
Mar 05, 2014 59.22 59.89 59.02 59.69 654,581 +0.41(+0.69%)
Mar 04, 2014 59.59 59.88 58.85 59.28 725,424 +0.50(+0.84%)
Mar 03, 2014 57.82 58.95 57.82 58.79 639,291 +0.26(+0.44%)
Feb 28, 2014 59.08 59.63 58.31 58.53 1,128,652 +0.46(+0.79%)
Feb 27, 2014 57.99 58.53 57.83 58.07 625,151 -0.26(-0.44%)
Feb 26, 2014 57.62 58.68 57.41 58.33 777,517 +1.09(+1.90%)
Feb 25, 2014 57.46 57.73 57.00 57.24 1,338,152 -0.56(-0.97%)
Feb 24, 2014 58.02 58.71 57.80 57.80 1,064,132 +0.04(+0.07%)
Feb 21, 2014 58.34 58.42 57.65 57.76 926,529 +0.15(+0.27%)
Feb 20, 2014 57.18 57.83 55.21 57.61 1,268,580 +1.03(+1.82%)
Feb 19, 2014 56.69 57.29 56.34 56.58 1,384,491 -0.51(-0.89%)
Feb 18, 2014 57.18 57.72 56.64 57.09 1,223,329 +0.45(+0.80%)
Feb 14, 2014 55.71 56.64 56.64 56.64 3,068,452 +1.06(+1.92%)
Feb 13, 2014 54.17 55.82 54.17 55.57 979,672 +0.59(+1.07%)
Feb 12, 2014 54.98 55.71 54.83 54.99 683,244 +0.06(+0.10%)
Feb 11, 2014 54.17 55.35 54.17 54.93 1,273,380 +0.56(+1.03%)
Feb 10, 2014 54.11 54.54 53.72 54.37 684,876 +0.14(+0.25%)
Feb 07, 2014 53.68 54.36 53.32 54.23 760,071 +1.10(+2.08%)
Feb 06, 2014 52.05 53.19 52.05 53.13 555,847 +1.34(+2.59%)
Feb 05, 2014 51.57 52.03 50.91 51.79 1,370,875 -0.28(-0.54%)
Feb 04, 2014 52.26 52.79 51.62 52.07 1,086,258 +0.30(+0.58%)
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.