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

Westlake Corp (NY: WLK )

160.23 +2.90 (+1.84%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Feb 27, 2009 5.109 5.261 5.008 5.020 0 -0.19(-3.70%)
Feb 26, 2009 5.398 5.507 5.189 5.213 397,189 -0.14(-2.63%)
Feb 25, 2009 5.434 5.543 5.237 5.354 573,610 -0.15(-2.77%)
Feb 24, 2009 5.462 5.591 5.298 5.507 663,680 +0.11(+2.09%)
Feb 23, 2009 5.623 5.732 5.390 5.394 851,894 -0.24(-4.21%)
Feb 20, 2009 5.567 5.784 5.559 5.631 751,573 -0.02(-0.43%)
Feb 19, 2009 5.764 5.764 5.615 5.655 838,004 -0.07(-1.26%)
Feb 18, 2009 5.478 6.218 5.358 5.728 1,492,051 +0.22(+4.01%)
Feb 17, 2009 5.515 5.615 5.418 5.507 812,269 -0.16(-2.91%)
Feb 13, 2009 5.663 5.824 5.617 5.671 313,396 +0.00(+0.00%)
Feb 12, 2009 5.555 5.708 5.446 5.671 354,717 +0.03(+0.57%)
Feb 11, 2009 5.623 5.788 5.563 5.639 357,394 +0.04(+0.65%)
Feb 10, 2009 5.864 5.949 5.551 5.603 532,104 -0.32(-5.43%)
Feb 09, 2009 5.876 6.085 5.816 5.925 258,490 +0.04(+0.75%)
Feb 06, 2009 5.724 5.911 5.724 5.880 460,419 +0.17(+2.96%)
Feb 05, 2009 5.495 5.860 5.454 5.712 455,244 +0.15(+2.67%)
Feb 04, 2009 5.326 5.643 5.314 5.563 764,130 +0.25(+4.77%)
Feb 03, 2009 5.418 5.418 5.209 5.310 797,249 -0.08(-1.56%)
Feb 02, 2009 5.454 5.527 5.286 5.394 937,772 -0.10(-1.83%)
Jan 30, 2009 5.917 5.945 5.430 5.495 0 -0.40(-6.75%)
Jan 29, 2009 5.945 6.077 5.884 5.892 690,154 -0.14(-2.40%)
Jan 28, 2009 5.888 6.101 5.840 6.037 657,157 +0.29(+5.03%)
Jan 27, 2009 5.631 5.864 5.619 5.748 592,130 +0.12(+2.14%)
Jan 26, 2009 5.474 5.836 5.474 5.627 627,538 +0.12(+2.19%)
Jan 23, 2009 5.298 5.679 5.261 5.507 670,213 +0.02(+0.44%)
Jan 22, 2009 5.708 5.740 5.282 5.482 1,013,606 -0.34(-5.87%)
Jan 21, 2009 5.507 5.840 5.362 5.824 653,609 +0.32(+5.84%)
Jan 20, 2009 6.025 6.025 5.430 5.503 761,311 -0.56(-9.28%)
Jan 16, 2009 6.025 6.087 5.800 6.065 651,726 +0.11(+1.82%)
Jan 15, 2009 5.876 6.021 5.535 5.957 571,134 +0.07(+1.16%)
Jan 14, 2009 6.041 6.162 5.740 5.888 688,838 -0.26(-4.19%)
Jan 13, 2009 5.896 6.205 5.880 6.146 292,701 +0.20(+3.38%)
Jan 12, 2009 6.013 6.085 5.884 5.945 319,735 -0.09(-1.53%)
Jan 09, 2009 6.519 6.519 6.025 6.037 611,135 -0.45(-6.94%)
Jan 08, 2009 6.327 6.528 6.158 6.487 486,478 +0.12(+1.89%)
Jan 07, 2009 6.524 6.576 6.302 6.367 439,971 -0.32(-4.81%)
Jan 06, 2009 6.749 6.831 6.536 6.688 606,259 +0.03(+0.42%)
Jan 05, 2009 6.684 6.793 6.451 6.660 537,978 -0.04(-0.66%)
Jan 02, 2009 6.556 6.769 6.483 6.704 0 +0.16(+2.39%)
Jan 01, 2009 6.375 6.640 6.126 6.548 0 +0.00(+0.00%)
Dec 31, 2008 6.375 6.640 6.126 6.548 556,655 +0.16(+2.52%)
Dec 30, 2008 6.049 6.423 5.870 6.387 739,671 +0.44(+7.44%)
Dec 29, 2008 6.194 6.218 5.892 5.945 779,411 -0.29(-4.58%)
Dec 26, 2008 6.130 6.290 6.065 6.230 180,354 +0.14(+2.31%)
Dec 24, 2008 6.041 6.186 5.953 6.089 192,012 +0.14(+2.36%)
Dec 23, 2008 6.122 6.182 5.856 5.949 412,116 -0.12(-1.99%)
Dec 22, 2008 6.270 6.274 5.836 6.069 703,270 -0.18(-2.83%)
Dec 19, 2008 6.471 6.572 6.194 6.246 819,775 -0.19(-2.94%)
Dec 18, 2008 6.640 6.700 6.379 6.435 786,051 -0.17(-2.56%)
Dec 17, 2008 6.419 6.777 6.415 6.604 628,531 +0.17(+2.62%)
Dec 16, 2008 6.077 6.471 6.077 6.435 642,824 +0.39(+6.52%)
Dec 15, 2008 6.130 6.290 5.874 6.041 588,313 -0.09(-1.44%)
Dec 12, 2008 5.728 6.170 5.627 6.130 1,022,824 +0.28(+4.74%)
Dec 11, 2008 6.081 6.258 5.748 5.852 886,760 -0.26(-4.27%)
Dec 10, 2008 6.093 6.182 5.949 6.114 1,111,765 +0.02(+0.33%)
Dec 09, 2008 6.367 6.560 5.985 6.093 948,301 -0.41(-6.30%)
Dec 08, 2008 6.676 6.676 6.190 6.503 1,201,696 +0.18(+2.86%)
Dec 05, 2008 6.029 6.351 5.776 6.323 802,561 +0.22(+3.55%)
Dec 04, 2008 6.186 6.576 5.901 6.106 728,702 -0.16(-2.63%)
Dec 03, 2008 6.097 6.668 5.969 6.270 907,287 +0.13(+2.09%)
Dec 02, 2008 6.596 6.708 5.909 6.142 1,083,017 -0.35(-5.45%)
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.