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 (%)
Aug 31, 2010 10.45 10.64 10.21 10.46 5,184 +0.11(+1.06%)
Aug 30, 2010 10.68 10.69 10.32 10.35 196,685 -0.40(-3.68%)
Aug 27, 2010 10.74 10.79 10.29 10.74 428,292 +0.25(+2.41%)
Aug 26, 2010 10.49 10.59 10.24 10.49 1,321 +0.24(+2.35%)
Aug 25, 2010 10.03 10.35 9.972 10.25 1,061 +0.17(+1.64%)
Aug 24, 2010 10.25 10.25 10.06 10.09 4,316 -0.32(-3.03%)
Aug 23, 2010 10.64 10.74 10.40 10.40 333,867 -0.13(-1.19%)
Aug 20, 2010 10.51 10.57 10.26 10.53 519,646 -0.12(-1.14%)
Aug 19, 2010 11.08 11.10 10.52 10.65 3,709 -0.45(-4.08%)
Aug 18, 2010 11.21 11.31 10.82 11.10 16,663 -0.20(-1.75%)
Aug 17, 2010 11.56 11.56 11.20 11.30 2,561 -0.17(-1.44%)
Aug 16, 2010 11.17 11.62 11.10 11.46 806,127 +0.27(+2.38%)
Aug 13, 2010 11.20 11.28 10.98 11.20 407,835 +0.04(+0.40%)
Aug 12, 2010 10.82 11.28 10.80 11.15 510,526 +0.10(+0.95%)
Aug 11, 2010 10.99 11.13 10.78 11.05 481,624 -0.24(-2.11%)
Aug 10, 2010 11.46 11.53 11.18 11.29 10,394 -0.30(-2.61%)
Aug 09, 2010 11.38 11.74 11.20 11.59 582,890 +0.32(+2.80%)
Aug 06, 2010 11.27 11.45 11.04 11.27 457,578 -0.12(-1.03%)
Aug 05, 2010 11.30 11.69 11.18 11.39 670,641 -0.06(-0.56%)
Aug 04, 2010 10.38 11.58 10.38 11.46 1,436,298 +1.20(+11.70%)
Aug 03, 2010 10.80 10.86 10.04 10.25 1,412,868 -0.44(-4.08%)
Aug 02, 2010 10.30 10.73 10.25 10.69 891,454 +0.69(+6.95%)
Jul 30, 2010 9.996 10.22 9.758 9.996 299,379 -0.02(-0.20%)
Jul 29, 2010 9.980 10.30 9.875 10.02 334,585 +0.07(+0.73%)
Jul 28, 2010 9.944 10.14 9.891 9.944 1,722 -0.12(-1.20%)
Jul 27, 2010 10.10 10.19 9.992 10.06 399,757 +0.07(+0.73%)
Jul 26, 2010 9.891 10.03 9.786 9.992 393,713 +0.09(+0.90%)
Jul 23, 2010 9.528 9.980 9.499 9.903 390,486 +0.35(+3.68%)
Jul 22, 2010 9.528 9.645 9.419 9.552 692,009 +0.21(+2.20%)
Jul 21, 2010 9.297 9.548 9.138 9.346 570,115 +0.18(+1.98%)
Jul 20, 2010 8.873 9.188 8.780 9.164 322,193 +0.14(+1.52%)
Jul 19, 2010 9.184 9.184 8.869 9.027 298,847 -0.12(-1.28%)
Jul 16, 2010 9.144 9.402 8.966 9.144 777,772 -0.37(-3.87%)
Jul 15, 2010 9.495 9.653 9.184 9.511 519,693 +0.04(+0.43%)
Jul 14, 2010 9.439 9.546 9.168 9.471 567,974 -0.11(-1.18%)
Jul 13, 2010 9.584 9.697 9.124 9.584 4,212 +0.57(+6.32%)
Jul 12, 2010 9.087 9.216 8.889 9.014 669,282 -0.09(-0.98%)
Jul 09, 2010 9.103 9.111 8.570 9.103 940,272 +0.41(+4.69%)
Jul 08, 2010 8.695 8.808 7.519 8.695 1,279 +1.32(+17.85%)
Jul 07, 2010 7.148 7.378 7.006 7.378 846,587 +0.28(+3.99%)
Jul 06, 2010 7.095 7.568 7.039 7.095 2,153 -0.23(-3.09%)
Jul 02, 2010 7.321 7.398 7.220 7.321 410,347 +0.02(+0.28%)
Jul 01, 2010 7.447 7.556 7.180 7.301 537,411 -0.20(-2.69%)
Jun 30, 2010 7.503 7.810 7.447 7.503 4,687 -0.20(-2.57%)
Jun 29, 2010 7.746 7.758 7.511 7.701 793,186 -0.18(-2.26%)
Jun 25, 2010 7.879 7.887 7.431 7.879 802,986 +0.38(+5.12%)
Jun 24, 2010 7.495 7.814 7.487 7.495 322,631 -0.36(-4.63%)
Jun 23, 2010 7.855 7.968 7.798 7.859 440,835 -0.05(-0.61%)
Jun 22, 2010 7.907 8.190 7.879 7.907 1,237 -0.11(-1.36%)
Jun 21, 2010 8.384 8.534 7.940 8.016 315,984 -0.22(-2.70%)
Jun 18, 2010 8.239 8.279 7.879 8.239 559,676 +0.37(+4.73%)
Jun 17, 2010 8.025 8.057 7.823 7.867 299,770 -0.09(-1.17%)
Jun 16, 2010 8.154 8.202 7.928 7.960 342,326 -0.25(-3.10%)
Jun 15, 2010 8.214 8.255 7.879 8.214 2,150 +0.39(+5.01%)
Jun 14, 2010 7.891 8.077 7.786 7.823 447,589 +0.06(+0.73%)
Jun 11, 2010 7.616 7.766 7.588 7.766 903,084 +0.04(+0.58%)
Jun 10, 2010 7.721 7.766 7.625 7.721 1,999 +0.11(+1.43%)
Jun 09, 2010 7.738 7.932 7.540 7.612 540,131 -0.08(-1.00%)
Jun 08, 2010 7.560 7.738 7.418 7.689 618,997 +0.15(+1.93%)
Jun 07, 2010 7.782 7.980 7.519 7.544 484,097 -0.17(-2.15%)
Jun 04, 2010 7.709 8.081 7.677 7.709 884,394 -0.53(-6.38%)
Jun 03, 2010 8.356 8.416 8.083 8.235 414,579 -0.06(-0.78%)
Jun 02, 2010 8.299 8.299 7.851 8.299 632,985 +0.19(+2.39%)
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.