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 (%)
Jul 31, 2009 10.12 10.25 10.04 10.04 480,026 -0.08(-0.83%)
Jul 30, 2009 10.05 10.37 10.04 10.13 626,713 +0.12(+1.25%)
Jul 29, 2009 9.947 10.07 9.819 10.00 554,678 -0.07(-0.72%)
Jul 28, 2009 9.931 10.24 9.931 10.08 812,345 +0.18(+1.83%)
Jul 27, 2009 10.15 10.23 9.847 9.895 785,628 -0.21(-2.11%)
Jul 24, 2009 9.638 10.12 9.558 10.11 1,751 +0.36(+3.71%)
Jul 23, 2009 9.204 9.891 9.172 9.746 1,029,024 +0.54(+5.90%)
Jul 22, 2009 8.915 9.232 8.778 9.204 848,358 +0.30(+3.34%)
Jul 21, 2009 8.702 8.931 8.656 8.906 782,891 +0.31(+3.65%)
Jul 20, 2009 8.677 8.838 8.561 8.593 510,405 -0.02(-0.19%)
Jul 17, 2009 8.424 8.645 8.316 8.609 508,156 +0.20(+2.39%)
Jul 16, 2009 8.211 8.456 8.183 8.408 225,118 +0.14(+1.65%)
Jul 15, 2009 8.239 8.300 8.132 8.271 422,728 +0.19(+2.39%)
Jul 14, 2009 8.006 8.135 7.801 8.079 280,012 +0.04(+0.55%)
Jul 13, 2009 7.841 8.058 7.837 8.034 192,629 +0.20(+2.51%)
Jul 10, 2009 7.596 7.853 7.556 7.837 264,758 +0.21(+2.79%)
Jul 09, 2009 7.809 7.809 7.556 7.624 395,959 -0.09(-1.20%)
Jul 08, 2009 7.721 7.773 7.592 7.717 496,151 +0.05(+0.68%)
Jul 07, 2009 8.010 8.018 7.661 7.665 268,841 -0.37(-4.65%)
Jul 06, 2009 8.058 8.058 7.797 8.038 225,006 -0.05(-0.65%)
Jul 02, 2009 8.428 8.452 8.091 8.091 244,928 -0.43(-5.00%)
Jul 01, 2009 8.235 8.625 8.183 8.517 559,425 +0.32(+3.92%)
Jun 30, 2009 8.460 8.480 8.163 8.195 321,720 -0.27(-3.14%)
Jun 29, 2009 8.456 8.557 8.235 8.460 218,184 +0.07(+0.81%)
Jun 26, 2009 8.175 8.392 8.175 8.392 579,238 +0.19(+2.35%)
Jun 25, 2009 7.990 8.219 7.950 8.199 387,878 +0.31(+3.87%)
Jun 24, 2009 7.773 8.062 7.745 7.894 336,215 +0.12(+1.50%)
Jun 23, 2009 7.902 7.918 7.693 7.777 361,380 -0.00(-0.05%)
Jun 22, 2009 8.127 8.187 7.777 7.781 355,901 -0.44(-5.33%)
Jun 19, 2009 8.207 8.263 8.123 8.219 493,551 +0.12(+1.49%)
Jun 18, 2009 8.038 8.183 7.962 8.099 402,803 -0.03(-0.40%)
Jun 17, 2009 8.054 8.207 7.954 8.131 390,129 +0.01(+0.15%)
Jun 16, 2009 8.352 8.428 8.071 8.119 261,578 -0.23(-2.79%)
Jun 15, 2009 8.617 8.617 8.187 8.352 330,667 -0.49(-5.55%)
Jun 12, 2009 8.770 8.862 8.677 8.842 301,163 -0.03(-0.32%)
Jun 11, 2009 8.762 9.071 8.742 8.870 358,128 +0.08(+0.96%)
Jun 10, 2009 8.874 8.882 8.505 8.786 417,911 +0.02(+0.18%)
Jun 09, 2009 8.436 8.886 8.396 8.770 841,043 +0.33(+3.86%)
Jun 08, 2009 8.372 8.541 8.312 8.444 359,324 +0.02(+0.29%)
Jun 05, 2009 8.653 8.742 8.344 8.420 702,863 -0.12(-1.41%)
Jun 04, 2009 8.464 8.561 8.312 8.541 539,078 +0.10(+1.24%)
Jun 03, 2009 8.356 8.444 8.195 8.436 440,125 -0.03(-0.38%)
Jun 02, 2009 8.472 8.589 8.352 8.468 854,195 -0.02(-0.24%)
Jun 01, 2009 8.356 8.613 8.255 8.489 719,460 +0.27(+3.28%)
May 29, 2009 8.179 8.288 8.115 8.219 483,910 +0.08(+1.04%)
May 28, 2009 8.155 8.259 7.902 8.135 404,901 +0.00(+0.05%)
May 27, 2009 8.219 8.344 8.113 8.131 560,050 -0.12(-1.41%)
May 26, 2009 8.175 8.308 8.075 8.247 633,699 +0.08(+1.03%)
May 22, 2009 8.143 8.348 8.095 8.163 353,079 +0.00(+0.05%)
May 21, 2009 8.360 8.360 8.054 8.159 356,272 -0.40(-4.65%)
May 20, 2009 8.597 8.906 8.505 8.557 591,954 -0.01(-0.14%)
May 19, 2009 8.549 8.730 8.476 8.569 304,846 +0.00(+0.05%)
May 18, 2009 8.099 8.569 7.765 8.565 512,246 +0.49(+6.13%)
May 15, 2009 8.058 8.320 7.990 8.071 514,737 -0.01(-0.15%)
May 14, 2009 8.083 8.175 7.882 8.083 825,873 +0.06(+0.70%)
May 13, 2009 8.231 8.304 7.978 8.026 981,728 -0.38(-4.54%)
May 12, 2009 8.456 8.501 8.300 8.408 612,486 +0.03(+0.38%)
May 11, 2009 8.135 8.537 8.083 8.376 608,490 +0.11(+1.36%)
May 08, 2009 8.243 8.263 8.095 8.263 757,426 +0.22(+2.75%)
May 07, 2009 8.280 8.304 8.018 8.042 675,267 -0.02(-0.20%)
May 06, 2009 8.259 8.292 7.821 8.058 768,570 +0.02(+0.25%)
May 05, 2009 8.111 8.621 7.849 8.038 1,775,675 +0.18(+2.30%)
May 04, 2009 7.568 7.882 7.492 7.857 807,710 +0.39(+5.16%)
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.