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

Westlake Corp (NY: WLK )

157.83 +2.77 (+1.79%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Jul 31, 2009 10.15 10.28 10.07 10.08 478,476 -0.08(-0.83%)
Jul 30, 2009 10.08 10.40 10.07 10.16 624,689 +0.12(+1.25%)
Jul 29, 2009 9.980 10.10 9.851 10.04 552,887 -0.07(-0.72%)
Jul 28, 2009 9.964 10.27 9.964 10.11 809,723 +0.18(+1.83%)
Jul 27, 2009 10.19 10.26 9.879 9.927 783,092 -0.21(-2.11%)
Jul 24, 2009 9.669 10.15 9.589 10.14 1,745 +0.36(+3.71%)
Jul 23, 2009 9.234 9.923 9.201 9.778 1,025,702 +0.54(+5.90%)
Jul 22, 2009 8.943 9.262 8.806 9.234 845,619 +0.30(+3.34%)
Jul 21, 2009 8.730 8.960 8.684 8.935 780,364 +0.31(+3.65%)
Jul 20, 2009 8.706 8.867 8.589 8.621 508,757 -0.02(-0.19%)
Jul 17, 2009 8.451 8.673 8.343 8.637 506,515 +0.20(+2.39%)
Jul 16, 2009 8.238 8.484 8.210 8.435 224,391 +0.14(+1.65%)
Jul 15, 2009 8.266 8.326 8.158 8.298 421,363 +0.19(+2.39%)
Jul 14, 2009 8.032 8.161 7.826 8.105 279,108 +0.04(+0.55%)
Jul 13, 2009 7.867 8.085 7.863 8.060 192,007 +0.20(+2.51%)
Jul 10, 2009 7.621 7.879 7.581 7.863 263,903 +0.21(+2.79%)
Jul 09, 2009 7.835 7.835 7.581 7.649 394,681 -0.09(-1.20%)
Jul 08, 2009 7.746 7.798 7.617 7.742 494,549 +0.05(+0.68%)
Jul 07, 2009 8.036 8.044 7.685 7.689 267,973 -0.37(-4.65%)
Jul 06, 2009 8.085 8.085 7.822 8.064 224,279 -0.05(-0.65%)
Jul 02, 2009 8.456 8.480 8.117 8.117 244,137 -0.43(-5.00%)
Jul 01, 2009 8.262 8.653 8.210 8.544 557,619 +0.32(+3.92%)
Jun 30, 2009 8.488 8.508 8.189 8.222 320,681 -0.27(-3.14%)
Jun 29, 2009 8.484 8.585 8.262 8.488 217,479 +0.07(+0.81%)
Jun 26, 2009 8.201 8.419 8.201 8.419 577,368 +0.19(+2.35%)
Jun 25, 2009 8.016 8.246 7.976 8.226 386,625 +0.31(+3.87%)
Jun 24, 2009 7.798 8.089 7.770 7.919 335,130 +0.12(+1.50%)
Jun 23, 2009 7.927 7.943 7.718 7.802 360,213 -0.00(-0.05%)
Jun 22, 2009 8.153 8.214 7.802 7.806 354,752 -0.44(-5.33%)
Jun 19, 2009 8.234 8.290 8.149 8.246 491,958 +0.12(+1.49%)
Jun 18, 2009 8.064 8.210 7.988 8.125 401,503 -0.03(-0.40%)
Jun 17, 2009 8.081 8.234 7.980 8.157 388,870 +0.01(+0.15%)
Jun 16, 2009 8.379 8.456 8.097 8.145 260,734 -0.23(-2.79%)
Jun 15, 2009 8.645 8.645 8.214 8.379 329,599 -0.49(-5.55%)
Jun 12, 2009 8.798 8.891 8.706 8.871 300,191 -0.03(-0.32%)
Jun 11, 2009 8.790 9.101 8.770 8.899 356,972 +0.08(+0.96%)
Jun 10, 2009 8.903 8.911 8.532 8.814 416,562 +0.02(+0.18%)
Jun 09, 2009 8.464 8.915 8.423 8.798 838,327 +0.33(+3.86%)
Jun 08, 2009 8.399 8.568 8.339 8.472 358,164 +0.02(+0.29%)
Jun 05, 2009 8.681 8.770 8.371 8.447 700,594 -0.12(-1.41%)
Jun 04, 2009 8.492 8.589 8.339 8.568 537,337 +0.10(+1.24%)
Jun 03, 2009 8.383 8.472 8.222 8.464 438,704 -0.03(-0.38%)
Jun 02, 2009 8.500 8.617 8.379 8.496 851,437 -0.02(-0.24%)
Jun 01, 2009 8.383 8.641 8.282 8.516 717,138 +0.27(+3.28%)
May 29, 2009 8.206 8.314 8.141 8.246 482,347 +0.08(+1.04%)
May 28, 2009 8.181 8.286 7.927 8.161 403,594 +0.00(+0.05%)
May 27, 2009 8.246 8.371 8.139 8.157 558,242 -0.12(-1.41%)
May 26, 2009 8.201 8.335 8.101 8.274 631,653 +0.08(+1.03%)
May 22, 2009 8.169 8.375 8.121 8.189 351,940 +0.00(+0.05%)
May 21, 2009 8.387 8.387 8.081 8.185 355,121 -0.40(-4.65%)
May 20, 2009 8.625 8.935 8.532 8.585 590,043 -0.01(-0.14%)
May 19, 2009 8.576 8.758 8.504 8.597 303,861 +0.00(+0.05%)
May 18, 2009 8.125 8.597 7.790 8.593 510,593 +0.50(+6.13%)
May 15, 2009 8.085 8.347 8.016 8.097 513,075 -0.01(-0.15%)
May 14, 2009 8.109 8.201 7.907 8.109 823,207 +0.06(+0.70%)
May 13, 2009 8.258 8.331 8.004 8.052 978,559 -0.38(-4.54%)
May 12, 2009 8.484 8.528 8.326 8.435 610,509 +0.03(+0.38%)
May 11, 2009 8.161 8.564 8.109 8.403 606,526 +0.11(+1.36%)
May 08, 2009 8.270 8.290 8.121 8.290 754,981 +0.22(+2.75%)
May 07, 2009 8.306 8.331 8.044 8.068 673,087 -0.02(-0.20%)
May 06, 2009 8.286 8.318 7.847 8.085 766,089 +0.02(+0.25%)
May 05, 2009 8.137 8.649 7.875 8.064 1,769,942 +0.18(+2.30%)
May 04, 2009 7.593 7.907 7.516 7.883 805,102 +0.39(+5.16%)
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.