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

Westlake Corp (NY: WLK )

152.25 +2.74 (+1.83%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Mar 31, 2010 10.32 10.50 10.31 10.43 614,137 +0.02(+0.23%)
Mar 30, 2010 9.920 10.55 9.783 10.40 2,694,193 +0.99(+10.52%)
Mar 29, 2010 9.342 9.439 9.318 9.411 271,764 +0.12(+1.31%)
Mar 26, 2010 9.249 9.314 9.205 9.289 487,041 +0.05(+0.52%)
Mar 25, 2010 9.548 9.548 9.225 9.241 308,356 -0.26(-2.72%)
Mar 24, 2010 9.516 9.625 9.479 9.500 431,564 -0.09(-0.97%)
Mar 23, 2010 9.617 9.629 9.492 9.593 370,655 -0.04(-0.38%)
Mar 22, 2010 9.354 9.694 9.281 9.629 278,705 +0.19(+2.01%)
Mar 19, 2010 10.05 10.05 9.399 9.439 641,101 -0.55(-5.50%)
Mar 18, 2010 9.872 10.01 9.872 9.989 467,471 +0.14(+1.40%)
Mar 17, 2010 9.524 10.00 9.524 9.851 789,114 +0.37(+3.88%)
Mar 16, 2010 9.289 9.483 9.241 9.483 398,975 +0.25(+2.76%)
Mar 15, 2010 9.184 9.245 9.172 9.229 260,973 +0.05(+0.56%)
Mar 12, 2010 9.137 9.193 9.048 9.177 216,646 +0.10(+1.07%)
Mar 11, 2010 9.068 9.105 8.931 9.081 232,726 -0.06(-0.71%)
Mar 10, 2010 9.076 9.262 9.036 9.145 223,305 +0.04(+0.44%)
Mar 09, 2010 8.996 9.141 8.907 9.105 359,345 +0.10(+1.16%)
Mar 08, 2010 9.145 9.218 8.992 9.000 593,701 -0.17(-1.89%)
Mar 05, 2010 9.330 9.435 9.141 9.173 770,402 -0.12(-1.26%)
Mar 04, 2010 9.383 9.443 9.234 9.290 347,530 -0.12(-1.24%)
Mar 03, 2010 9.254 9.496 9.133 9.407 733,509 +0.19(+2.10%)
Mar 02, 2010 9.036 9.371 9.024 9.214 692,563 +0.19(+2.05%)
Mar 01, 2010 8.322 9.032 8.322 9.028 1,078,666 +0.86(+10.57%)
Feb 26, 2010 8.302 8.399 8.153 8.165 657,694 -0.15(-1.84%)
Feb 25, 2010 8.081 8.326 8.068 8.318 719,841 +0.08(+1.03%)
Feb 24, 2010 8.222 8.359 8.072 8.234 853,835 -0.04(-0.49%)
Feb 23, 2010 8.492 8.492 8.165 8.274 518,196 -0.26(-3.02%)
Feb 22, 2010 8.383 8.536 8.355 8.532 775,674 +0.15(+1.78%)
Feb 19, 2010 8.246 8.427 8.201 8.383 714,383 +0.13(+1.61%)
Feb 18, 2010 8.076 8.250 8.036 8.250 235,571 +0.14(+1.74%)
Feb 17, 2010 8.089 8.133 7.980 8.109 248,147 +0.07(+0.90%)
Feb 16, 2010 8.056 8.101 7.931 8.036 318,320 +0.07(+0.91%)
Feb 12, 2010 7.863 7.964 7.964 7.964 886,862 +0.02(+0.30%)
Feb 11, 2010 7.903 8.024 7.742 7.939 565,340 -0.01(-0.15%)
Feb 10, 2010 8.028 8.081 7.883 7.951 596,442 -0.14(-1.69%)
Feb 09, 2010 8.048 8.145 7.984 8.089 764,593 +0.16(+2.03%)
Feb 08, 2010 8.234 8.242 7.927 7.927 718,715 -0.34(-4.10%)
Feb 05, 2010 8.290 8.387 8.024 8.266 456,987 +0.00(+0.05%)
Feb 04, 2010 8.512 8.512 8.246 8.262 409,196 -0.31(-3.62%)
Feb 03, 2010 8.689 8.907 8.504 8.572 271,616 -0.15(-1.67%)
Feb 02, 2010 8.661 8.742 8.499 8.718 327,377 +0.26(+3.05%)
Feb 01, 2010 8.306 8.714 8.137 8.460 566,111 +0.18(+2.19%)
Jan 29, 2010 8.468 8.649 8.274 8.278 299,566 -0.15(-1.82%)
Jan 28, 2010 8.689 8.689 8.238 8.431 259,454 -0.22(-2.52%)
Jan 27, 2010 8.593 8.726 8.476 8.649 229,036 +0.01(+0.14%)
Jan 26, 2010 8.641 8.758 8.520 8.637 468,603 -0.09(-1.02%)
Jan 25, 2010 8.831 8.831 8.653 8.726 393,346 -0.00(-0.05%)
Jan 22, 2010 8.996 9.028 8.701 8.730 423,828 -0.25(-2.83%)
Jan 21, 2010 9.427 9.560 8.976 8.984 612,892 -0.62(-6.47%)
Jan 20, 2010 9.798 9.835 9.504 9.605 234,594 -0.27(-2.70%)
Jan 19, 2010 9.843 9.923 9.790 9.871 491,194 +0.02(+0.20%)
Jan 15, 2010 9.923 9.851 9.851 9.851 2,062,897 -0.03(-0.29%)
Jan 14, 2010 10.07 10.12 9.867 9.879 170,539 -0.25(-2.51%)
Jan 13, 2010 9.980 10.16 9.859 10.13 197,277 +0.22(+2.24%)
Jan 12, 2010 9.968 10.06 9.851 9.911 138,093 -0.17(-1.64%)
Jan 11, 2010 10.15 10.15 9.802 10.08 176,338 -0.02(-0.16%)
Jan 08, 2010 10.12 10.13 10.02 10.09 92,922 -0.06(-0.56%)
Jan 07, 2010 10.17 10.23 10.04 10.15 314,156 -0.04(-0.36%)
Jan 06, 2010 10.20 10.28 10.09 10.19 236,903 +0.00(+0.00%)
Jan 05, 2010 10.22 10.33 10.10 10.19 157,286 -0.08(-0.75%)
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.