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

Westlake Corp (NY: WLK )

156.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 (%)
Jan 30, 2009 5.935 5.963 5.447 5.512 0 -0.40(-6.75%)
Jan 29, 2009 5.963 6.096 5.903 5.911 688,009 -0.15(-2.40%)
Jan 28, 2009 5.907 6.120 5.858 6.056 655,115 +0.29(+5.03%)
Jan 27, 2009 5.649 5.882 5.637 5.766 590,290 +0.12(+2.14%)
Jan 26, 2009 5.492 5.854 5.492 5.645 625,588 +0.12(+2.19%)
Jan 23, 2009 5.314 5.697 5.278 5.524 668,131 +0.02(+0.44%)
Jan 22, 2009 5.725 5.758 5.298 5.500 1,010,456 -0.34(-5.87%)
Jan 21, 2009 5.524 5.858 5.379 5.842 651,578 +0.32(+5.84%)
Jan 20, 2009 6.044 6.044 5.447 5.520 758,945 -0.56(-9.28%)
Jan 16, 2009 6.044 6.106 5.818 6.084 649,700 +0.11(+1.82%)
Jan 15, 2009 5.895 6.040 5.552 5.975 569,359 +0.07(+1.16%)
Jan 14, 2009 6.060 6.181 5.758 5.907 686,697 -0.26(-4.19%)
Jan 13, 2009 5.915 6.224 5.899 6.165 291,791 +0.20(+3.38%)
Jan 12, 2009 6.032 6.104 5.903 5.963 318,741 -0.09(-1.53%)
Jan 09, 2009 6.540 6.540 6.044 6.056 609,236 -0.45(-6.94%)
Jan 08, 2009 6.346 6.548 6.177 6.508 484,966 +0.12(+1.89%)
Jan 07, 2009 6.544 6.596 6.322 6.387 438,604 -0.32(-4.81%)
Jan 06, 2009 6.770 6.852 6.556 6.709 604,375 +0.03(+0.42%)
Jan 05, 2009 6.705 6.814 6.471 6.681 536,306 -0.04(-0.66%)
Jan 02, 2009 6.576 6.790 6.504 6.725 0 +0.16(+2.39%)
Jan 01, 2009 6.395 6.661 6.145 6.568 0 +0.00(+0.00%)
Dec 31, 2008 6.395 6.661 6.145 6.568 554,925 +0.16(+2.52%)
Dec 30, 2008 6.068 6.443 5.889 6.407 737,372 +0.44(+7.44%)
Dec 29, 2008 6.213 6.237 5.911 5.963 776,989 -0.29(-4.58%)
Dec 26, 2008 6.149 6.310 6.084 6.250 179,793 +0.14(+2.31%)
Dec 24, 2008 6.060 6.205 5.971 6.108 191,416 +0.14(+2.36%)
Dec 23, 2008 6.141 6.201 5.875 5.967 410,836 -0.12(-1.99%)
Dec 22, 2008 6.290 6.294 5.854 6.088 701,085 -0.18(-2.83%)
Dec 19, 2008 6.491 6.592 6.213 6.266 817,227 -0.19(-2.94%)
Dec 18, 2008 6.661 6.721 6.399 6.455 783,608 -0.17(-2.56%)
Dec 17, 2008 6.439 6.798 6.435 6.624 626,577 +0.17(+2.62%)
Dec 16, 2008 6.096 6.491 6.096 6.455 640,826 +0.40(+6.52%)
Dec 15, 2008 6.149 6.310 5.893 6.060 586,485 -0.09(-1.44%)
Dec 12, 2008 5.746 6.189 5.645 6.149 1,019,645 +0.28(+4.74%)
Dec 11, 2008 6.100 6.278 5.766 5.871 884,004 -0.26(-4.27%)
Dec 10, 2008 6.112 6.201 5.967 6.133 1,108,310 +0.02(+0.33%)
Dec 09, 2008 6.387 6.580 6.004 6.112 945,354 -0.41(-6.30%)
Dec 08, 2008 6.697 6.697 6.209 6.524 1,197,961 +0.18(+2.86%)
Dec 05, 2008 6.048 6.370 5.794 6.342 800,067 +0.22(+3.56%)
Dec 04, 2008 6.205 6.596 5.919 6.125 726,437 -0.17(-2.63%)
Dec 03, 2008 6.116 6.689 5.987 6.290 904,468 +0.13(+2.09%)
Dec 02, 2008 6.616 6.729 5.927 6.161 1,079,651 -0.35(-5.45%)
Dec 01, 2008 6.653 6.766 6.314 6.516 785,664 -0.29(-4.27%)
Nov 28, 2008 6.774 6.891 6.709 6.806 416,505 -0.05(-0.71%)
Nov 26, 2008 6.447 7.048 6.310 6.854 665,722 +0.22(+3.28%)
Nov 25, 2008 6.129 6.649 6.056 6.637 980,076 +0.62(+10.40%)
Nov 24, 2008 5.411 6.048 5.318 6.012 889,502 +0.62(+11.52%)
Nov 21, 2008 5.165 5.528 4.677 5.391 755,389 +0.37(+7.39%)
Nov 20, 2008 5.492 5.612 4.955 5.020 950,773 -0.44(-7.98%)
Nov 19, 2008 6.072 6.221 5.399 5.455 465,000 -0.65(-10.69%)
Nov 18, 2008 5.991 6.209 5.850 6.108 750,577 +0.13(+2.16%)
Nov 17, 2008 5.818 6.250 5.689 5.979 637,669 +0.12(+2.06%)
Nov 14, 2008 6.225 6.423 5.854 5.858 610,714 -0.45(-7.10%)
Nov 13, 2008 5.943 6.314 5.439 6.306 923,488 +0.41(+6.90%)
Nov 12, 2008 6.362 6.491 5.887 5.899 763,697 -0.55(-8.56%)
Nov 11, 2008 6.245 6.572 6.028 6.451 1,130,517 +0.10(+1.59%)
Nov 10, 2008 6.435 6.572 6.262 6.350 589,985 +0.09(+1.42%)
Nov 07, 2008 5.770 6.383 5.673 6.262 1,255,750 +0.54(+9.52%)
Nov 06, 2008 6.314 6.508 5.673 5.717 1,570,230 -1.25(-17.94%)
Nov 05, 2008 7.189 7.411 6.903 6.967 839,946 -0.29(-4.00%)
Nov 04, 2008 7.411 7.475 7.088 7.258 843,180 +0.02(+0.22%)
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.