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

Westlake Corp (NY: WLK )

160.23 UNCHANGED
Streaming Delayed 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 (%)
Sep 30, 2009 10.65 10.65 10.18 10.33 439,517 -0.27(-2.50%)
Sep 29, 2009 10.82 10.84 10.58 10.59 237,372 -0.23(-2.08%)
Sep 28, 2009 10.56 10.85 10.51 10.82 260,476 +0.29(+2.71%)
Sep 25, 2009 10.51 10.61 10.32 10.53 291,375 -0.04(-0.38%)
Sep 24, 2009 10.87 10.98 10.53 10.57 155,265 -0.29(-2.66%)
Sep 23, 2009 10.87 11.15 10.85 10.86 286,252 +0.04(+0.41%)
Sep 22, 2009 10.84 10.87 10.69 10.82 141,914 +0.10(+0.90%)
Sep 21, 2009 10.82 10.83 10.63 10.72 427,172 -0.20(-1.87%)
Sep 18, 2009 11.13 11.24 10.92 10.93 283,889 -0.16(-1.45%)
Sep 17, 2009 11.25 11.34 11.04 11.09 413,584 -0.01(-0.07%)
Sep 16, 2009 11.05 11.33 11.02 11.10 198,543 +0.07(+0.66%)
Sep 15, 2009 10.75 11.09 10.71 11.02 232,729 +0.27(+2.50%)
Sep 14, 2009 10.54 10.83 10.49 10.76 371,061 +0.16(+1.56%)
Sep 11, 2009 10.45 11.18 10.39 10.59 613,135 +0.23(+2.21%)
Sep 10, 2009 10.12 10.37 10.04 10.36 446,335 +0.24(+2.34%)
Sep 09, 2009 9.879 10.20 9.742 10.12 274,770 +0.25(+2.48%)
Sep 08, 2009 9.791 9.964 9.746 9.879 187,384 +0.13(+1.36%)
Sep 04, 2009 9.694 9.763 9.437 9.746 203,161 +0.05(+0.54%)
Sep 03, 2009 9.618 9.722 9.397 9.694 208,706 +0.10(+1.09%)
Sep 02, 2009 9.409 9.670 9.292 9.590 489,871 +0.18(+1.88%)
Sep 01, 2009 9.626 9.811 9.369 9.413 291,353 -0.25(-2.58%)
Aug 31, 2009 9.658 9.738 9.505 9.662 349,860 -0.10(-1.03%)
Aug 28, 2009 9.923 9.980 9.658 9.763 149,707 -0.05(-0.49%)
Aug 27, 2009 9.831 9.907 9.445 9.811 208,711 -0.02(-0.20%)
Aug 26, 2009 9.935 9.962 9.734 9.831 374,405 -0.10(-1.01%)
Aug 25, 2009 10.02 10.14 9.831 9.931 383,805 -0.06(-0.60%)
Aug 24, 2009 10.12 10.33 9.915 9.992 286,297 -0.07(-0.72%)
Aug 21, 2009 9.923 10.09 9.875 10.06 375,756 +0.27(+2.71%)
Aug 20, 2009 9.907 9.951 9.751 9.799 273,426 -0.10(-1.06%)
Aug 19, 2009 9.546 9.915 9.546 9.903 196,881 +0.20(+2.07%)
Aug 18, 2009 9.501 9.738 9.353 9.702 263,026 +0.28(+2.94%)
Aug 17, 2009 9.513 9.594 9.377 9.425 192,693 -0.28(-2.90%)
Aug 14, 2009 9.976 9.976 9.501 9.706 225,061 -0.27(-2.70%)
Aug 13, 2009 9.980 10.02 9.807 9.976 178,581 +0.01(+0.12%)
Aug 12, 2009 9.903 10.10 9.839 9.964 263,337 +0.04(+0.41%)
Aug 11, 2009 9.871 9.956 9.702 9.923 269,376 +0.03(+0.28%)
Aug 10, 2009 9.767 10.01 9.730 9.895 291,559 -0.01(-0.08%)
Aug 07, 2009 9.919 9.960 9.718 9.903 431,130 +0.10(+0.98%)
Aug 06, 2009 9.767 9.956 9.670 9.807 470,168 -0.04(-0.41%)
Aug 05, 2009 9.903 9.939 9.626 9.847 601,640 -0.10(-0.97%)
Aug 04, 2009 10.61 10.67 9.546 9.943 1,087,285 -0.55(-5.21%)
Aug 03, 2009 10.16 10.49 10.04 10.49 626,374 +0.45(+4.44%)
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%)
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.