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 (%)
Mar 31, 2008 5.245 5.341 5.213 5.245 1,763,794 +0.02(+0.31%)
Mar 28, 2008 5.325 5.402 5.193 5.229 1,148,991 -0.08(-1.59%)
Mar 27, 2008 5.466 5.498 5.253 5.313 513,289 -0.10(-1.78%)
Mar 26, 2008 5.370 5.414 5.213 5.410 811,798 -0.02(-0.37%)
Mar 25, 2008 5.554 5.768 5.309 5.430 2,014,587 -0.10(-1.89%)
Mar 24, 2008 5.426 5.759 5.426 5.534 1,105,164 +0.18(+3.46%)
Mar 21, 2008 5.201 5.410 5.201 5.350 1,127,345 +0.00(+0.00%)
Mar 20, 2008 5.201 5.410 5.201 5.350 1,127,345 +0.03(+0.53%)
Mar 19, 2008 5.478 5.659 5.313 5.321 949,448 -0.14(-2.50%)
Mar 18, 2008 5.354 5.506 5.269 5.458 1,564,002 +0.10(+1.95%)
Mar 17, 2008 5.719 5.719 5.028 5.354 1,820,646 -0.23(-4.10%)
Mar 14, 2008 6.053 6.069 5.474 5.583 1,109,506 -0.43(-7.09%)
Mar 13, 2008 5.836 6.097 5.575 6.009 1,190,973 +0.05(+0.88%)
Mar 12, 2008 6.057 6.190 5.848 5.956 686,707 -0.02(-0.34%)
Mar 11, 2008 5.768 6.013 5.719 5.977 1,041,151 +0.35(+6.21%)
Mar 10, 2008 5.924 5.945 5.567 5.627 967,897 -0.34(-5.72%)
Mar 07, 2008 6.137 6.374 5.892 5.968 1,589,131 -0.27(-4.38%)
Mar 06, 2008 6.644 6.644 6.186 6.242 1,189,049 -0.41(-6.16%)
Mar 05, 2008 6.748 6.933 6.551 6.652 900,433 -0.07(-1.08%)
Mar 04, 2008 6.366 6.800 6.173 6.724 1,369,912 +0.32(+4.96%)
Mar 03, 2008 6.399 6.451 6.258 6.407 551,108 -0.08(-1.24%)
Feb 29, 2008 6.632 6.684 6.435 6.487 680,487 -0.23(-3.35%)
Feb 28, 2008 7.062 7.072 6.636 6.712 800,910 -0.43(-6.07%)
Feb 27, 2008 6.704 7.243 6.680 7.146 1,207,585 +0.40(+5.90%)
Feb 26, 2008 6.849 6.877 6.523 6.748 626,994 -0.09(-1.29%)
Feb 25, 2008 6.467 6.837 6.350 6.837 1,093,980 +0.43(+6.65%)
Feb 22, 2008 6.841 6.841 6.258 6.411 1,904,619 -0.47(-6.83%)
Feb 21, 2008 6.808 6.945 6.700 6.881 1,099,790 +0.06(+0.82%)
Feb 20, 2008 6.895 6.957 6.567 6.825 1,218,508 -0.12(-1.79%)
Feb 19, 2008 7.954 7.954 6.656 6.949 1,630,279 -0.94(-11.88%)
Feb 18, 2008 7.801 7.906 7.600 7.886 0 +0.00(+0.00%)
Feb 15, 2008 7.801 7.906 7.600 7.886 344,846 -0.02(-0.20%)
Feb 14, 2008 8.139 8.203 7.833 7.902 427,450 -0.30(-3.63%)
Feb 13, 2008 8.075 8.304 7.958 8.199 420,882 +0.17(+2.15%)
Feb 12, 2008 8.223 8.320 7.946 8.026 513,289 -0.10(-1.24%)
Feb 11, 2008 8.119 8.227 7.918 8.127 416,005 +0.01(+0.15%)
Feb 08, 2008 7.958 8.183 7.906 8.115 888,739 +0.08(+0.95%)
Feb 07, 2008 7.717 8.404 7.717 8.038 1,231,098 +0.23(+2.99%)
Feb 06, 2008 7.777 8.119 7.713 7.805 1,107,689 +0.13(+1.68%)
Feb 05, 2008 8.075 8.251 7.673 7.677 927,394 -0.53(-6.42%)
Feb 04, 2008 8.762 8.802 8.042 8.203 1,090,522 -0.61(-6.97%)
Feb 01, 2008 8.038 8.927 7.942 8.818 1,783,201 +0.70(+8.61%)
Jan 31, 2008 7.267 8.135 7.235 8.119 1,073,354 +0.72(+9.72%)
Jan 30, 2008 7.210 7.701 7.210 7.399 440,637 +0.11(+1.54%)
Jan 29, 2008 7.279 7.379 7.259 7.287 461,288 +0.11(+1.57%)
Jan 28, 2008 6.881 7.194 6.812 7.174 670,535 +0.33(+4.88%)
Jan 25, 2008 6.969 7.086 6.780 6.841 920,089 +0.00(+0.00%)
Jan 24, 2008 7.243 7.295 6.720 6.841 1,673,726 -0.36(-5.02%)
Jan 23, 2008 6.190 7.263 6.045 7.202 2,079,530 +0.85(+13.42%)
Jan 22, 2008 6.025 6.447 5.956 6.350 849,427 +0.08(+1.22%)
Jan 21, 2008 6.222 6.354 6.101 6.274 0 +0.00(+0.00%)
Jan 18, 2008 6.222 6.354 6.101 6.274 1,326,142 +0.06(+0.97%)
Jan 17, 2008 6.531 6.612 6.186 6.214 761,350 -0.32(-4.86%)
Jan 16, 2008 6.555 6.688 6.463 6.531 835,395 -0.08(-1.22%)
Jan 15, 2008 6.712 6.817 6.608 6.612 795,934 -0.17(-2.55%)
Jan 14, 2008 6.873 6.913 6.708 6.784 672,774 -0.08(-1.23%)
Jan 11, 2008 6.776 7.146 6.768 6.869 1,091,019 +0.07(+1.06%)
Jan 10, 2008 6.443 6.921 6.390 6.796 1,041,086 +0.29(+4.38%)
Jan 09, 2008 6.881 6.881 6.286 6.511 1,914,820 -0.29(-4.20%)
Jan 08, 2008 6.652 6.965 6.652 6.796 1,969,642 +0.14(+2.18%)
Jan 07, 2008 6.439 6.676 6.439 6.652 1,173,872 +0.20(+3.12%)
Jan 04, 2008 7.062 7.158 6.382 6.451 3,188,464 -1.06(-14.13%)
Jan 03, 2008 7.648 7.745 7.504 7.512 631,472 -0.12(-1.63%)
Jan 02, 2008 7.653 7.729 7.496 7.636 604,601 +0.00(+0.05%)
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.