Westlake Chemical Corp (NY: WLK )

95.70 USD +0.77 (+0.81%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 96.59 97.80 95.14 95.70 393,033 +0.77(+0.81%)
Apr 15, 2021 94.17 95.42 92.71 94.93 462,208 +1.22(+1.30%)
Apr 14, 2021 92.32 94.69 91.80 93.71 368,744 +2.16(+2.36%)
Apr 13, 2021 91.02 92.17 89.13 91.55 1,069,100 -0.04(-0.04%)
Apr 12, 2021 91.64 92.73 90.85 91.59 880,104 +2.14(+2.39%)
Apr 09, 2021 88.98 89.59 88.21 89.45 764,400 +0.95(+1.07%)
Apr 08, 2021 89.68 89.72 87.20 88.50 828,598 -0.94(-1.05%)
Apr 07, 2021 91.17 91.17 89.32 89.44 744,574 -1.47(-1.62%)
Apr 06, 2021 89.74 92.62 89.57 90.91 479,822 +0.41(+0.45%)
Apr 05, 2021 92.51 92.51 90.40 90.50 392,583 -1.05(-1.15%)
Apr 01, 2021 89.85 91.56 89.11 91.55 588,500 +2.76(+3.11%)
Mar 31, 2021 90.34 91.22 88.49 88.79 731,748 -1.59(-1.76%)
Mar 30, 2021 88.79 90.88 88.09 90.38 517,746 +1.65(+1.86%)
Mar 29, 2021 88.40 90.39 87.86 88.73 830,003 -0.29(-0.33%)
Mar 26, 2021 89.19 90.24 87.66 89.02 729,300 +1.04(+1.18%)
Mar 25, 2021 85.41 88.55 84.56 87.98 1,027,066 +1.65(+1.91%)
Mar 24, 2021 86.42 89.08 85.90 86.33 1,677,743 +0.73(+0.85%)
Mar 23, 2021 90.48 91.06 84.70 85.60 1,017,372 -6.10(-6.65%)
Mar 22, 2021 92.37 92.57 90.04 91.70 1,093,857 -0.14(-0.15%)
Mar 19, 2021 92.15 92.99 89.10 91.84 779,100 -1.03(-1.11%)
Mar 18, 2021 93.90 97.16 92.33 92.87 625,787 -0.78(-0.83%)
Mar 17, 2021 90.50 94.37 90.50 93.65 729,314 +3.29(+3.64%)
Mar 16, 2021 90.99 92.13 87.66 90.36 755,122 -1.13(-1.24%)
Mar 15, 2021 92.70 92.94 89.91 91.49 903,510 -3.15(-3.33%)
Mar 12, 2021 95.27 96.06 93.66 94.64 512,800 -0.52(-0.55%)
Mar 11, 2021 94.61 97.25 94.51 95.16 900,442 +1.44(+1.54%)
Mar 10, 2021 91.64 94.14 90.76 93.72 766,643 +2.08(+2.27%)
Mar 09, 2021 93.59 94.50 91.20 91.64 1,191,155 -1.45(-1.56%)
Mar 08, 2021 90.49 95.36 89.82 93.09 2,098,509 +3.69(+4.13%)
Mar 05, 2021 86.42 89.68 84.96 89.40 946,700 +4.11(+4.82%)
Mar 04, 2021 87.00 88.09 83.82 85.29 535,217 -1.57(-1.81%)
Mar 03, 2021 86.30 88.14 86.03 86.86 916,268 +0.54(+0.63%)
Mar 02, 2021 86.87 87.82 86.04 86.32 996,377 -0.71(-0.82%)
Mar 01, 2021 87.23 89.61 86.99 87.03 1,063,318 +1.44(+1.68%)
Feb 26, 2021 85.58 86.21 83.00 85.59 601,500 +0.01(+0.01%)
Feb 25, 2021 88.00 88.42 84.17 85.58 675,812 -2.59(-2.94%)
Feb 24, 2021 87.50 88.80 87.29 88.17 1,389,845 +0.97(+1.11%)
Feb 23, 2021 86.67 90.00 84.92 87.20 921,501 -0.25(-0.29%)
Feb 22, 2021 87.38 90.36 86.53 87.45 1,193,571 +0.08(+0.09%)
Feb 19, 2021 85.09 88.32 84.76 87.37 961,100 +2.99(+3.54%)
Feb 18, 2021 86.65 87.20 83.87 84.38 332,021 -2.56(-2.94%)
Feb 17, 2021 86.00 88.00 85.05 86.94 805,930 -1.11(-1.26%)
Feb 16, 2021 85.73 88.85 85.73 88.05 540,169 +0.97(+1.11%)
Feb 12, 2021 86.61 87.74 86.36 87.08 255,700 +0.60(+0.69%)
Feb 11, 2021 86.21 86.96 85.47 86.48 457,034 +0.72(+0.84%)
Feb 10, 2021 86.80 87.97 84.99 85.76 238,240 -0.10(-0.12%)
Feb 09, 2021 85.29 86.82 84.42 85.86 145,590 +0.04(+0.05%)
Feb 08, 2021 85.42 86.50 84.56 85.82 338,537 +1.57(+1.86%)
Feb 05, 2021 83.47 84.52 83.31 84.25 197,900 +1.61(+1.95%)
Feb 04, 2021 82.29 83.47 81.27 82.64 204,205 +0.32(+0.39%)
Feb 03, 2021 81.53 83.29 80.71 82.32 563,554 +0.90(+1.11%)
Feb 02, 2021 80.42 82.47 79.49 81.42 374,684 +2.24(+2.83%)
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.