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

Westlake Corp (NY: WLK )

146.00 +2.90 (+2.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 (%)
Apr 30, 2008 6.986 7.122 6.861 6.923 987,802 -0.04(-0.54%)
Apr 29, 2008 7.089 7.147 6.928 6.961 1,055,698 -0.18(-2.55%)
Apr 28, 2008 7.122 7.209 7.002 7.143 578,185 +0.09(+1.23%)
Apr 25, 2008 7.056 7.226 6.874 7.056 682,982 +0.12(+1.73%)
Apr 24, 2008 6.551 7.147 6.551 6.936 1,415,567 +0.45(+6.96%)
Apr 23, 2008 6.575 6.584 6.377 6.484 682,315 -0.09(-1.39%)
Apr 22, 2008 6.522 6.861 6.435 6.575 905,472 +0.08(+1.21%)
Apr 21, 2008 6.580 6.629 6.476 6.497 582,100 -0.15(-2.24%)
Apr 18, 2008 6.638 6.762 6.588 6.646 509,025 +0.01(+0.12%)
Apr 17, 2008 6.733 6.737 6.493 6.638 711,891 -0.14(-2.02%)
Apr 16, 2008 6.356 6.799 6.356 6.774 956,125 +0.43(+6.72%)
Apr 15, 2008 6.720 6.720 6.186 6.348 1,216,611 -0.35(-5.20%)
Apr 14, 2008 6.812 6.936 6.592 6.696 1,048,235 -0.19(-2.71%)
Apr 11, 2008 7.073 7.106 6.799 6.882 963,607 -0.16(-2.29%)
Apr 10, 2008 6.961 7.520 6.961 7.044 2,709,716 +0.44(+6.72%)
Apr 09, 2008 7.015 7.093 6.575 6.600 1,456,959 -0.51(-7.22%)
Apr 08, 2008 7.213 7.259 6.882 7.114 1,313,722 -0.21(-2.83%)
Apr 07, 2008 6.952 7.988 6.832 7.321 3,884,300 +0.76(+11.62%)
Apr 04, 2008 5.975 6.575 5.908 6.559 2,011,205 +0.62(+10.39%)
Apr 03, 2008 5.656 6.194 5.656 5.941 1,291,969 +0.30(+5.29%)
Apr 02, 2008 5.714 5.937 5.585 5.643 801,235 -0.00(-0.07%)
Apr 01, 2008 5.366 5.668 5.366 5.647 1,429,961 +0.24(+4.44%)
Mar 31, 2008 5.407 5.506 5.374 5.407 1,710,960 +0.02(+0.31%)
Mar 28, 2008 5.490 5.569 5.353 5.390 1,114,574 -0.09(-1.59%)
Mar 27, 2008 5.635 5.668 5.415 5.477 497,913 -0.10(-1.78%)
Mar 26, 2008 5.535 5.581 5.374 5.577 787,481 -0.02(-0.37%)
Mar 25, 2008 5.726 5.946 5.473 5.598 1,954,241 -0.11(-1.89%)
Mar 24, 2008 5.593 5.937 5.593 5.705 1,072,059 +0.19(+3.46%)
Mar 21, 2008 5.361 5.577 5.361 5.515 1,093,576 +0.00(+0.00%)
Mar 20, 2008 5.361 5.577 5.361 5.515 1,093,576 +0.03(+0.53%)
Mar 19, 2008 5.647 5.834 5.477 5.486 921,008 -0.14(-2.50%)
Mar 18, 2008 5.519 5.676 5.432 5.627 1,517,153 +0.11(+1.95%)
Mar 17, 2008 5.896 5.896 5.183 5.519 1,766,110 -0.24(-4.10%)
Mar 14, 2008 6.240 6.256 5.643 5.755 1,076,271 -0.44(-7.09%)
Mar 13, 2008 6.016 6.285 5.747 6.194 1,155,297 +0.05(+0.88%)
Mar 12, 2008 6.244 6.381 6.028 6.140 666,137 -0.02(-0.34%)
Mar 11, 2008 5.946 6.198 5.896 6.161 1,009,964 +0.36(+6.21%)
Mar 10, 2008 6.107 6.129 5.738 5.801 938,904 -0.35(-5.72%)
Mar 07, 2008 6.327 6.571 6.074 6.153 1,541,530 -0.28(-4.38%)
Mar 06, 2008 6.849 6.849 6.377 6.435 1,153,432 -0.42(-6.16%)
Mar 05, 2008 6.957 7.147 6.754 6.857 873,461 -0.07(-1.08%)
Mar 04, 2008 6.563 7.010 6.364 6.932 1,328,877 +0.33(+4.96%)
Mar 03, 2008 6.596 6.650 6.451 6.604 534,599 -0.08(-1.24%)
Feb 29, 2008 6.836 6.890 6.633 6.687 660,104 -0.23(-3.35%)
Feb 28, 2008 7.280 7.290 6.841 6.919 776,919 -0.45(-6.07%)
Feb 27, 2008 6.911 7.466 6.886 7.367 1,171,413 +0.41(+5.90%)
Feb 26, 2008 7.060 7.089 6.725 6.957 608,212 -0.09(-1.29%)
Feb 25, 2008 6.667 7.048 6.546 7.048 1,061,210 +0.44(+6.65%)
Feb 22, 2008 7.052 7.052 6.451 6.609 1,847,567 -0.48(-6.83%)
Feb 21, 2008 7.019 7.160 6.907 7.093 1,066,846 +0.06(+0.82%)
Feb 20, 2008 7.108 7.172 6.770 7.035 1,182,008 -0.13(-1.79%)
Feb 19, 2008 8.200 8.200 6.861 7.164 1,581,445 -0.97(-11.88%)
Feb 18, 2008 8.042 8.150 7.835 8.129 0 +0.00(+0.00%)
Feb 15, 2008 8.042 8.150 7.835 8.129 334,517 -0.02(-0.20%)
Feb 14, 2008 8.390 8.456 8.075 8.146 414,646 -0.31(-3.63%)
Feb 13, 2008 8.324 8.560 8.204 8.452 408,274 +0.18(+2.15%)
Feb 12, 2008 8.477 8.577 8.191 8.274 497,913 -0.10(-1.24%)
Feb 11, 2008 8.369 8.481 8.162 8.378 403,544 +0.01(+0.15%)
Feb 08, 2008 8.204 8.436 8.150 8.365 862,117 +0.08(+0.95%)
Feb 07, 2008 7.955 8.664 7.955 8.287 1,194,221 +0.24(+2.99%)
Feb 06, 2008 8.017 8.369 7.951 8.046 1,074,509 +0.13(+1.68%)
Feb 05, 2008 8.324 8.506 7.910 7.914 899,614 -0.54(-6.42%)
Feb 04, 2008 9.032 9.074 8.291 8.456 1,057,855 -0.63(-6.97%)
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.