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 (%)
Oct 29, 2021 93.78 94.80 92.92 94.27 609,993 -0.23(-0.25%)
Oct 28, 2021 93.98 95.18 93.23 94.50 487,953 +1.70(+1.84%)
Oct 27, 2021 98.94 99.23 92.64 92.80 844,589 -6.82(-6.84%)
Oct 26, 2021 99.74 99.62 436,209 +0.09(+0.09%)
Oct 25, 2021 98.78 100.45 98.46 99.53 329,396 +1.69(+1.73%)
Oct 22, 2021 97.18 99.11 97.18 97.83 328,188 +0.99(+1.02%)
Oct 21, 2021 98.20 98.47 95.89 96.85 396,996 -1.70(-1.73%)
Oct 20, 2021 97.62 99.14 96.94 98.55 314,306 +1.03(+1.05%)
Oct 19, 2021 97.61 98.04 96.33 97.52 427,645 +0.14(+0.14%)
Oct 18, 2021 97.21 97.79 95.57 97.39 1,004,739 +2.38(+2.51%)
Oct 15, 2021 95.40 95.71 94.02 95.01 657,361 +0.48(+0.51%)
Oct 14, 2021 96.81 96.85 94.49 94.52 761,557 -1.14(-1.19%)
Oct 13, 2021 96.77 96.81 94.33 95.67 405,223 -0.85(-0.88%)
Oct 12, 2021 96.24 97.06 95.82 96.52 282,510 +0.14(+0.14%)
Oct 11, 2021 96.43 98.22 96.23 96.38 328,564 +1.02(+1.07%)
Oct 08, 2021 96.85 96.85 94.60 95.36 697,487 -0.52(-0.55%)
Oct 07, 2021 95.89 97.88 95.12 95.89 754,752 +1.66(+1.76%)
Oct 06, 2021 93.70 94.67 91.76 94.23 585,299 -0.93(-0.98%)
Oct 05, 2021 92.29 95.76 91.27 95.16 925,753 +3.96(+4.34%)
Oct 04, 2021 91.07 92.73 90.87 91.20 614,887 +0.40(+0.44%)
Oct 01, 2021 88.60 91.11 87.58 90.80 488,689 +2.54(+2.87%)
Sep 30, 2021 89.34 90.51 88.29 88.27 381,889 -1.05(-1.17%)
Sep 29, 2021 89.65 89.84 87.95 89.31 468,243 +0.15(+0.16%)
Sep 28, 2021 90.69 91.52 88.49 89.17 957,198 -1.43(-1.58%)
Sep 27, 2021 86.01 91.04 86.01 90.60 973,965 +5.56(+6.54%)
Sep 24, 2021 84.33 85.92 83.81 85.04 604,593 -0.01(-0.01%)
Sep 23, 2021 83.20 85.95 82.84 85.05 735,275 +3.52(+4.31%)
Sep 22, 2021 80.93 82.64 80.68 81.54 417,842 +1.82(+2.28%)
Sep 21, 2021 80.09 80.25 78.02 79.71 552,556 +0.48(+0.61%)
Sep 20, 2021 80.63 80.63 77.93 79.23 771,585 -3.72(-4.48%)
Sep 17, 2021 83.58 83.92 80.78 82.95 2,005,618 -1.07(-1.27%)
Sep 16, 2021 85.03 85.16 83.94 84.01 516,044 -1.33(-1.55%)
Sep 15, 2021 84.11 85.67 83.94 85.34 418,595 +1.40(+1.67%)
Sep 14, 2021 85.14 85.14 83.40 83.94 756,236 -0.22(-0.26%)
Sep 13, 2021 84.34 85.16 83.71 84.16 438,926 +0.73(+0.87%)
Sep 10, 2021 82.86 84.07 82.78 83.43 635,865 +1.45(+1.77%)
Sep 09, 2021 81.59 83.02 80.87 81.98 376,345 -0.15(-0.19%)
Sep 08, 2021 84.34 84.98 81.88 82.14 410,464 -1.93(-2.29%)
Sep 07, 2021 83.78 85.02 83.78 84.06 359,149 -0.13(-0.15%)
Sep 03, 2021 84.92 85.28 83.87 84.19 369,848 -0.69(-0.81%)
Sep 02, 2021 85.23 86.00 84.78 84.88 307,928 -0.41(-0.48%)
Sep 01, 2021 85.01 85.54 84.49 85.28 614,661 +0.69(+0.81%)
Aug 31, 2021 84.90 84.93 83.18 84.60 635,123 -0.36(-0.42%)
Aug 30, 2021 85.78 86.04 84.57 84.95 401,287 -0.78(-0.91%)
Aug 27, 2021 83.67 85.95 83.67 85.74 1,364,076 +2.29(+2.74%)
Aug 26, 2021 85.06 85.15 83.27 83.45 470,357 -1.93(-2.26%)
Aug 25, 2021 83.40 85.65 82.43 85.38 998,868 +2.12(+2.55%)
Aug 24, 2021 81.04 83.71 81.05 83.26 598,270 +2.45(+3.03%)
Aug 23, 2021 79.83 81.01 79.77 80.81 460,896 +1.92(+2.43%)
Aug 20, 2021 77.89 79.05 77.77 78.89 407,324 +0.84(+1.08%)
Aug 19, 2021 78.50 79.50 77.08 78.05 560,445 -2.16(-2.69%)
Aug 18, 2021 80.40 81.97 80.17 80.22 375,604 -0.68(-0.83%)
Aug 17, 2021 80.96 81.85 79.61 80.89 524,064 -1.08(-1.32%)
Aug 16, 2021 80.68 82.26 79.04 81.97 540,767 +0.35(+0.43%)
Aug 13, 2021 82.03 82.97 81.25 81.62 726,292 -0.28(-0.34%)
Aug 12, 2021 82.95 83.19 81.06 81.90 2,405,461 -1.08(-1.30%)
Aug 11, 2021 82.52 83.41 81.64 82.99 1,125,950 +1.02(+1.25%)
Aug 10, 2021 79.65 82.16 79.65 81.96 961,045 +2.82(+3.56%)
Aug 09, 2021 78.93 79.63 78.18 79.14 453,161 -0.21(-0.27%)
Aug 06, 2021 79.70 80.28 78.82 79.36 716,678 +1.24(+1.58%)
Aug 05, 2021 78.75 79.81 77.99 78.12 452,237 +0.33(+0.42%)
Aug 04, 2021 80.23 80.43 77.76 77.79 779,820 -2.98(-3.69%)
Aug 03, 2021 78.57 81.30 77.24 80.78 977,684 +1.66(+2.10%)
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.