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

Westlake Corp (NY: WLK )

157.83 +2.77 (+1.79%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 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 29, 2005 13.19 13.26 12.67 12.75 304,548 -0.46(-3.45%)
Jul 28, 2005 13.12 13.32 13.08 13.21 249,740 +0.03(+0.24%)
Jul 27, 2005 13.29 13.39 13.08 13.17 198,155 -0.12(-0.91%)
Jul 26, 2005 13.08 13.39 12.66 13.29 657,458 +0.20(+1.51%)
Jul 25, 2005 13.21 13.21 12.98 13.10 252,468 -0.13(-0.98%)
Jul 22, 2005 13.02 13.25 12.95 13.23 185,755 +0.18(+1.39%)
Jul 21, 2005 13.19 13.27 12.91 13.04 301,324 -0.19(-1.46%)
Jul 20, 2005 12.85 13.29 12.85 13.24 706,811 +0.38(+2.98%)
Jul 19, 2005 12.40 13.23 12.40 12.85 1,411,886 +0.92(+7.67%)
Jul 18, 2005 12.12 12.14 11.82 11.94 924,062 -0.16(-1.33%)
Jul 15, 2005 12.10 12.22 12.04 12.10 388,126 -0.04(-0.30%)
Jul 14, 2005 12.30 12.34 12.05 12.14 403,502 +0.01(+0.10%)
Jul 13, 2005 12.38 12.39 12.06 12.12 521,304 -0.21(-1.73%)
Jul 12, 2005 12.16 12.56 12.06 12.34 784,684 +0.18(+1.49%)
Jul 11, 2005 11.49 12.16 11.49 12.16 766,332 +0.71(+6.24%)
Jul 08, 2005 10.77 11.49 10.77 11.44 530,976 +0.68(+6.29%)
Jul 07, 2005 10.52 10.94 10.27 10.77 622,490 +0.20(+1.91%)
Jul 06, 2005 9.984 10.67 9.960 10.56 401,518 +0.58(+5.82%)
Jul 05, 2005 9.879 10.01 9.847 9.984 295,620 +0.08(+0.86%)
Jul 01, 2005 9.859 9.919 9.814 9.899 310,501 +0.02(+0.20%)
Jun 30, 2005 10.08 10.12 9.839 9.879 299,836 -0.21(-2.04%)
Jun 29, 2005 10.08 10.12 10.00 10.08 446,903 +0.02(+0.24%)
Jun 28, 2005 10.06 10.17 10.02 10.06 351,917 +0.09(+0.93%)
Jun 27, 2005 10.14 10.17 9.968 9.968 484,103 -0.14(-1.36%)
Jun 24, 2005 10.03 10.16 9.931 10.10 673,330 +0.05(+0.48%)
Jun 23, 2005 9.992 10.18 9.992 10.06 827,837 +0.11(+1.14%)
Jun 22, 2005 9.939 9.980 9.693 9.943 380,190 +0.03(+0.33%)
Jun 21, 2005 10.30 10.32 9.871 9.911 403,750 -0.45(-4.36%)
Jun 20, 2005 10.32 10.49 10.20 10.36 315,213 +0.05(+0.47%)
Jun 17, 2005 10.39 10.42 10.06 10.31 595,953 -0.02(-0.16%)
Jun 16, 2005 10.40 10.52 10.28 10.33 479,391 -0.05(-0.50%)
Jun 15, 2005 10.31 10.40 10.10 10.38 623,730 +0.05(+0.47%)
Jun 14, 2005 9.899 10.33 9.895 10.33 455,335 +0.41(+4.10%)
Jun 13, 2005 9.887 9.968 9.778 9.927 392,342 +0.04(+0.41%)
Jun 10, 2005 9.879 10.08 9.738 9.887 462,527 -0.03(-0.28%)
Jun 09, 2005 9.935 10.03 9.738 9.915 592,977 -0.02(-0.16%)
Jun 08, 2005 10.03 10.24 9.839 9.931 461,783 -0.09(-0.89%)
Jun 07, 2005 10.06 10.19 9.984 10.02 437,479 +0.01(+0.08%)
Jun 06, 2005 9.839 10.22 9.839 10.01 572,145 +0.17(+1.76%)
Jun 03, 2005 9.677 9.871 9.677 9.839 589,505 +0.14(+1.46%)
Jun 02, 2005 9.665 9.774 9.379 9.697 1,027,480 -0.03(-0.29%)
Jun 01, 2005 9.697 10.08 9.605 9.726 939,439 +0.06(+0.58%)
May 31, 2005 9.839 9.867 9.641 9.669 982,095 -0.20(-2.00%)
May 27, 2005 9.879 9.960 9.766 9.867 362,829 -0.03(-0.33%)
May 26, 2005 9.980 10.02 9.782 9.899 395,814 -0.01(-0.08%)
May 25, 2005 9.980 9.980 9.790 9.907 411,190 -0.10(-1.05%)
May 24, 2005 9.980 10.12 9.939 10.01 219,235 -0.01(-0.08%)
May 23, 2005 10.18 10.19 9.766 10.02 365,805 -0.11(-1.08%)
May 20, 2005 10.20 10.36 10.04 10.13 549,824 -0.06(-0.63%)
May 19, 2005 9.802 10.27 9.798 10.19 851,645 +0.50(+5.11%)
May 18, 2005 9.274 9.778 9.121 9.697 618,770 +0.50(+5.44%)
May 17, 2005 8.972 9.375 8.875 9.197 530,728 +0.21(+2.33%)
May 16, 2005 9.355 9.411 8.891 8.988 1,642,034 -0.32(-3.46%)
May 13, 2005 10.10 10.16 9.157 9.310 972,919 -0.73(-7.27%)
May 12, 2005 10.44 10.44 10.01 10.04 669,858 -0.42(-4.05%)
May 11, 2005 10.50 10.58 10.35 10.46 370,766 -0.12(-1.11%)
May 10, 2005 10.71 10.76 10.57 10.58 323,645 -0.15(-1.35%)
May 09, 2005 11.27 11.27 10.64 10.73 367,293 -0.52(-4.63%)
May 06, 2005 11.38 11.39 11.21 11.25 598,681 -0.10(-0.89%)
May 05, 2005 11.42 11.56 11.34 11.35 645,554 +0.02(+0.14%)
May 04, 2005 10.88 11.40 10.48 11.33 942,663 +0.46(+4.27%)
May 03, 2005 10.65 10.87 10.60 10.87 579,089 +0.17(+1.55%)
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.