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: 7:00 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 (%)
Apr 30, 2010 11.88 11.88 11.29 11.32 582,872 -0.53(-4.46%)
Apr 29, 2010 11.81 11.91 11.69 11.84 466,344 +0.09(+0.75%)
Apr 28, 2010 11.64 11.86 11.63 11.75 913,267 +0.25(+2.14%)
Apr 27, 2010 11.84 12.06 11.46 11.51 883,606 -0.43(-3.58%)
Apr 26, 2010 12.02 12.13 11.89 11.94 673,124 -0.06(-0.50%)
Apr 23, 2010 11.52 12.04 11.46 12.00 611,956 +0.49(+4.27%)
Apr 22, 2010 11.33 11.51 11.30 11.50 458,519 +0.02(+0.18%)
Apr 21, 2010 11.36 11.49 11.23 11.48 401,407 +0.11(+0.96%)
Apr 20, 2010 11.16 11.42 11.16 11.38 455,792 +0.24(+2.17%)
Apr 19, 2010 11.14 11.22 10.83 11.13 485,413 -0.07(-0.61%)
Apr 16, 2010 11.25 11.34 10.97 11.20 362,765 -0.06(-0.57%)
Apr 15, 2010 11.24 11.46 11.21 11.27 367,657 -0.02(-0.18%)
Apr 14, 2010 11.37 11.42 11.21 11.29 426,094 -0.04(-0.36%)
Apr 13, 2010 11.28 11.36 11.18 11.33 525,563 +0.04(+0.39%)
Apr 12, 2010 11.28 11.30 11.21 11.28 319,977 +0.06(+0.54%)
Apr 09, 2010 11.01 11.31 10.98 11.22 400,762 +0.20(+1.83%)
Apr 08, 2010 11.09 11.13 10.90 11.02 559,586 -0.16(-1.44%)
Apr 07, 2010 11.10 11.26 11.06 11.18 614,254 +0.01(+0.07%)
Apr 06, 2010 11.09 11.23 11.06 11.17 336,882 +0.06(+0.51%)
Apr 05, 2010 10.69 11.32 10.63 11.12 985,733 +0.44(+4.07%)
Apr 01, 2010 10.48 10.68 10.68 10.68 1,230,395 +0.29(+2.79%)
Mar 31, 2010 10.28 10.47 10.28 10.39 616,088 +0.02(+0.23%)
Mar 30, 2010 9.889 10.51 9.752 10.37 2,702,756 +0.99(+10.52%)
Mar 29, 2010 9.312 9.409 9.288 9.381 272,627 +0.12(+1.31%)
Mar 26, 2010 9.220 9.284 9.175 9.260 488,589 +0.05(+0.52%)
Mar 25, 2010 9.518 9.518 9.196 9.212 309,336 -0.26(-2.72%)
Mar 24, 2010 9.486 9.594 9.449 9.470 432,936 -0.09(-0.97%)
Mar 23, 2010 9.586 9.598 9.462 9.562 371,833 -0.04(-0.38%)
Mar 22, 2010 9.324 9.663 9.252 9.598 279,591 +0.19(+2.01%)
Mar 19, 2010 10.02 10.02 9.369 9.409 643,138 -0.55(-5.50%)
Mar 18, 2010 9.840 9.981 9.840 9.957 468,957 +0.14(+1.40%)
Mar 17, 2010 9.494 9.973 9.494 9.820 791,622 +0.37(+3.88%)
Mar 16, 2010 9.260 9.453 9.212 9.453 400,243 +0.25(+2.76%)
Mar 15, 2010 9.155 9.216 9.143 9.200 261,802 +0.05(+0.56%)
Mar 12, 2010 9.108 9.164 9.020 9.148 217,334 +0.10(+1.07%)
Mar 11, 2010 9.040 9.076 8.903 9.052 233,466 -0.06(-0.71%)
Mar 10, 2010 9.048 9.233 9.008 9.116 224,014 +0.04(+0.44%)
Mar 09, 2010 8.967 9.112 8.879 9.076 360,487 +0.10(+1.16%)
Mar 08, 2010 9.116 9.188 8.963 8.971 595,588 -0.17(-1.89%)
Mar 05, 2010 9.301 9.405 9.112 9.144 772,850 -0.12(-1.26%)
Mar 04, 2010 9.353 9.413 9.204 9.261 348,634 -0.12(-1.24%)
Mar 03, 2010 9.225 9.466 9.104 9.377 735,840 +0.19(+2.10%)
Mar 02, 2010 9.008 9.341 8.995 9.184 694,764 +0.18(+2.05%)
Mar 01, 2010 8.296 9.004 8.296 8.999 1,082,094 +0.86(+10.57%)
Feb 26, 2010 8.276 8.372 8.127 8.139 659,784 -0.15(-1.84%)
Feb 25, 2010 8.055 8.300 8.043 8.292 722,129 +0.08(+1.03%)
Feb 24, 2010 8.196 8.332 8.047 8.208 856,549 -0.04(-0.49%)
Feb 23, 2010 8.465 8.465 8.139 8.248 519,843 -0.26(-3.02%)
Feb 22, 2010 8.356 8.509 8.328 8.505 778,139 +0.15(+1.78%)
Feb 19, 2010 8.220 8.401 8.175 8.356 716,653 +0.13(+1.61%)
Feb 18, 2010 8.051 8.224 8.011 8.224 236,320 +0.14(+1.74%)
Feb 17, 2010 8.063 8.107 7.954 8.083 248,936 +0.07(+0.90%)
Feb 16, 2010 8.031 8.075 7.906 8.011 319,332 +0.07(+0.91%)
Feb 12, 2010 7.838 7.938 7.938 7.938 889,680 +0.02(+0.30%)
Feb 11, 2010 7.878 7.999 7.717 7.914 567,136 -0.01(-0.15%)
Feb 10, 2010 8.003 8.055 7.858 7.926 598,337 -0.14(-1.69%)
Feb 09, 2010 8.023 8.119 7.958 8.063 767,023 +0.16(+2.03%)
Feb 08, 2010 8.208 8.216 7.902 7.902 720,999 -0.34(-4.10%)
Feb 05, 2010 8.264 8.360 7.999 8.240 458,439 +0.00(+0.05%)
Feb 04, 2010 8.485 8.485 8.220 8.236 410,497 -0.31(-3.62%)
Feb 03, 2010 8.662 8.879 8.477 8.545 272,479 -0.14(-1.67%)
Feb 02, 2010 8.634 8.714 8.472 8.690 328,418 +0.26(+3.05%)
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.