Skip to main content

Westlake Corp (NY: WLK )

143.77 +0.66 (+0.46%)
Streaming Delayed Price Updated: 3:32 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.