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

Westlake Corp (NY: WLK )

144.28 -1.72 (-1.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2008 7.491 8.386 7.458 8.369 1,041,202 +0.74(+9.72%)
Jan 30, 2008 7.433 7.939 7.433 7.628 427,438 +0.12(+1.54%)
Jan 29, 2008 7.503 7.607 7.483 7.512 447,470 +0.12(+1.57%)
Jan 28, 2008 7.093 7.416 7.023 7.396 650,449 +0.34(+4.88%)
Jan 25, 2008 7.184 7.305 6.990 7.052 892,528 +0.00(+0.00%)
Jan 24, 2008 7.466 7.520 6.928 7.052 1,623,590 -0.37(-5.02%)
Jan 23, 2008 6.381 7.487 6.231 7.425 2,017,239 +0.88(+13.42%)
Jan 22, 2008 6.211 6.646 6.140 6.546 823,983 +0.08(+1.22%)
Jan 21, 2008 6.414 6.551 6.290 6.468 0 +0.00(+0.00%)
Jan 18, 2008 6.414 6.551 6.290 6.468 1,286,418 +0.06(+0.97%)
Jan 17, 2008 6.733 6.816 6.377 6.406 738,544 -0.33(-4.86%)
Jan 16, 2008 6.758 6.894 6.662 6.733 810,371 -0.08(-1.22%)
Jan 15, 2008 6.919 7.027 6.812 6.816 772,092 -0.18(-2.55%)
Jan 14, 2008 7.085 7.126 6.915 6.994 652,622 -0.09(-1.23%)
Jan 11, 2008 6.986 7.367 6.977 7.081 1,058,338 +0.07(+1.06%)
Jan 10, 2008 6.642 7.135 6.588 7.006 1,009,901 +0.29(+4.38%)
Jan 09, 2008 7.093 7.093 6.480 6.712 1,857,462 -0.29(-4.20%)
Jan 08, 2008 6.857 7.180 6.857 7.006 1,910,642 +0.15(+2.18%)
Jan 07, 2008 6.638 6.882 6.638 6.857 1,138,709 +0.21(+3.12%)
Jan 04, 2008 7.280 7.379 6.580 6.650 3,092,955 -1.09(-14.13%)
Jan 03, 2008 7.885 7.984 7.736 7.744 612,557 -0.13(-1.63%)
Jan 02, 2008 7.889 7.968 7.727 7.872 586,490 +0.00(+0.05%)
Jan 01, 2008 8.050 8.108 7.818 7.868 467,020 +0.00(+0.00%)
Dec 31, 2007 8.050 8.108 7.818 7.868 467,020 -0.19(-2.37%)
Dec 28, 2007 8.365 8.369 8.042 8.059 598,558 -0.24(-2.90%)
Dec 27, 2007 8.270 8.519 8.258 8.299 577,676 +0.03(+0.35%)
Dec 26, 2007 8.415 8.415 8.200 8.270 376,512 -0.10(-1.14%)
Dec 24, 2007 8.390 8.502 8.336 8.365 220,578 +0.02(+0.30%)
Dec 21, 2007 7.997 8.386 7.997 8.340 459,297 +0.45(+5.67%)
Dec 20, 2007 7.649 7.963 7.649 7.893 438,782 +0.23(+2.97%)
Dec 19, 2007 7.644 7.794 7.628 7.665 467,744 -0.04(-0.48%)
Dec 18, 2007 7.777 7.835 7.599 7.702 601,696 -0.04(-0.54%)
Dec 17, 2007 7.773 7.856 7.736 7.744 676,759 -0.12(-1.48%)
Dec 14, 2007 7.980 7.980 7.727 7.860 2,686,756 -0.18(-2.27%)
Dec 13, 2007 8.158 8.278 7.922 8.042 1,174,430 -0.13(-1.57%)
Dec 12, 2007 8.365 8.382 7.992 8.171 612,074 +0.03(+0.36%)
Dec 11, 2007 8.896 8.896 8.137 8.142 592,042 -0.68(-7.70%)
Dec 10, 2007 8.639 8.842 8.560 8.821 429,852 +0.25(+2.95%)
Dec 07, 2007 8.415 8.751 8.295 8.568 890,356 +0.18(+2.17%)
Dec 06, 2007 7.980 8.452 7.901 8.386 737,820 +0.46(+5.80%)
Dec 05, 2007 7.934 7.951 7.748 7.926 711,753 +0.07(+0.84%)
Dec 04, 2007 7.910 8.088 7.823 7.860 389,304 -0.19(-2.37%)
Dec 03, 2007 8.129 8.212 8.005 8.050 350,929 -0.14(-1.72%)
Nov 30, 2007 8.146 8.258 8.001 8.191 788,987 +0.07(+0.87%)
Nov 29, 2007 7.984 8.191 7.955 8.121 808,054 +0.07(+0.82%)
Nov 28, 2007 7.943 8.108 7.852 8.055 1,065,820 +0.16(+1.99%)
Nov 27, 2007 7.856 8.001 7.754 7.897 851,015 +0.02(+0.26%)
Nov 26, 2007 8.034 8.146 7.839 7.876 1,013,359 -0.06(-0.78%)
Nov 23, 2007 7.856 7.951 7.823 7.939 175,223 +0.19(+2.41%)
Nov 21, 2007 7.702 7.955 7.702 7.752 797,005 -0.14(-1.73%)
Nov 20, 2007 7.997 8.034 7.711 7.889 1,374,512 -0.08(-1.04%)
Nov 19, 2007 7.959 8.191 7.914 7.972 1,017,354 -0.16(-1.94%)
Nov 16, 2007 8.394 8.556 7.963 8.129 925,142 -0.34(-4.01%)
Nov 15, 2007 8.502 8.726 8.398 8.469 632,589 -0.21(-2.43%)
Nov 14, 2007 8.987 8.991 8.651 8.680 1,008,619 -0.28(-3.10%)
Nov 13, 2007 8.862 9.024 8.601 8.958 1,140,640 +0.18(+2.03%)
Nov 12, 2007 8.792 9.020 8.780 8.780 806,002 -0.17(-1.94%)
Nov 09, 2007 8.867 9.144 8.854 8.954 915,939 -0.05(-0.51%)
Nov 08, 2007 8.680 9.049 8.564 8.999 1,307,899 +0.28(+3.23%)
Nov 07, 2007 9.066 9.066 8.593 8.717 1,010,067 -0.46(-4.97%)
Nov 06, 2007 9.318 9.331 8.999 9.173 828,569 -0.13(-1.38%)
Nov 05, 2007 9.327 9.418 9.198 9.302 1,017,791 -0.18(-1.88%)
Nov 02, 2007 9.820 10.09 9.426 9.480 1,322,621 +0.03(+0.31%)
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.