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

Westlake Corp (NY: WLK )

160.58 +0.35 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Nov 28, 2008 6.752 6.869 6.688 6.784 417,829 -0.05(-0.71%)
Nov 26, 2008 6.427 7.026 6.290 6.833 667,838 +0.22(+3.28%)
Nov 25, 2008 6.109 6.628 6.037 6.616 983,191 +0.62(+10.40%)
Nov 24, 2008 5.394 6.029 5.301 5.993 892,329 +0.62(+11.52%)
Nov 21, 2008 5.149 5.510 4.662 5.374 757,789 +0.37(+7.39%)
Nov 20, 2008 5.474 5.595 4.940 5.004 953,795 -0.43(-7.98%)
Nov 19, 2008 6.053 6.202 5.382 5.438 466,478 -0.65(-10.69%)
Nov 18, 2008 5.973 6.190 5.832 6.089 752,962 +0.13(+2.16%)
Nov 17, 2008 5.800 6.230 5.671 5.960 639,695 +0.12(+2.06%)
Nov 14, 2008 6.206 6.403 5.836 5.840 612,655 -0.45(-7.10%)
Nov 13, 2008 5.924 6.294 5.422 6.286 926,423 +0.41(+6.90%)
Nov 12, 2008 6.342 6.471 5.868 5.880 766,124 -0.55(-8.56%)
Nov 11, 2008 6.226 6.551 6.009 6.431 1,134,110 +0.10(+1.59%)
Nov 10, 2008 6.415 6.551 6.242 6.330 591,860 +0.09(+1.42%)
Nov 07, 2008 5.751 6.362 5.655 6.242 1,259,740 +0.54(+9.52%)
Nov 06, 2008 6.294 6.487 5.655 5.699 1,575,221 -1.25(-17.94%)
Nov 05, 2008 7.166 7.387 6.881 6.945 842,615 -0.29(-4.00%)
Nov 04, 2008 7.387 7.452 7.066 7.235 845,860 +0.02(+0.22%)
Nov 03, 2008 7.295 7.419 7.054 7.218 676,076 -0.11(-1.48%)
Oct 31, 2008 6.800 7.448 6.772 7.327 1,141,485 +0.47(+6.86%)
Oct 30, 2008 6.688 6.925 6.591 6.857 746,717 +0.20(+2.96%)
Oct 29, 2008 6.435 6.897 6.378 6.660 1,016,648 +0.26(+4.08%)
Oct 28, 2008 5.944 6.411 5.635 6.399 937,754 +0.58(+9.94%)
Oct 27, 2008 6.194 6.491 5.820 5.820 548,187 -0.51(-8.12%)
Oct 24, 2008 5.944 6.527 5.868 6.334 665,529 -0.23(-3.55%)
Oct 23, 2008 6.728 7.038 6.101 6.567 738,076 -0.20(-2.91%)
Oct 22, 2008 6.897 6.905 6.535 6.764 1,125,887 -0.16(-2.38%)
Oct 21, 2008 7.098 7.146 6.885 6.929 1,058,115 -0.31(-4.22%)
Oct 20, 2008 7.106 7.343 6.945 7.235 1,090,576 +0.19(+2.74%)
Oct 17, 2008 7.126 7.407 6.945 7.042 873,427 -0.31(-4.21%)
Oct 16, 2008 6.965 7.403 6.628 7.351 1,129,273 +0.35(+5.05%)
Oct 15, 2008 7.620 7.777 6.953 6.997 577,255 -0.80(-10.26%)
Oct 14, 2008 8.211 8.376 7.536 7.797 1,006,432 -0.26(-3.19%)
Oct 13, 2008 7.287 8.054 7.235 8.054 710,459 +1.16(+16.85%)
Oct 10, 2008 6.752 7.552 6.447 6.893 2,065,052 -0.20(-2.83%)
Oct 09, 2008 7.496 7.733 7.094 7.094 1,426,648 -0.39(-5.16%)
Oct 08, 2008 7.235 7.914 7.034 7.480 945,609 +0.10(+1.36%)
Oct 07, 2008 8.066 8.143 7.347 7.379 853,281 -0.56(-7.08%)
Oct 06, 2008 7.942 8.002 7.146 7.942 1,155,834 -0.22(-2.71%)
Oct 03, 2008 8.480 8.898 8.143 8.163 1,322,129 -0.27(-3.24%)
Oct 02, 2008 8.617 8.842 8.308 8.436 1,404,608 -0.34(-3.89%)
Oct 01, 2008 8.360 8.927 8.199 8.778 1,347,034 +0.33(+3.85%)
Sep 30, 2008 8.046 8.541 7.870 8.452 1,671,051 +0.63(+8.07%)
Sep 29, 2008 8.537 8.537 7.456 7.821 972,522 -0.92(-10.49%)
Sep 26, 2008 8.645 8.931 8.275 8.738 0 -0.08(-0.87%)
Sep 25, 2008 8.480 9.103 8.440 8.814 2,334,093 +0.33(+3.93%)
Sep 24, 2008 8.722 8.722 8.348 8.480 1,342,521 -0.10(-1.17%)
Sep 23, 2008 8.714 8.911 8.529 8.581 1,222,651 -0.12(-1.43%)
Sep 22, 2008 8.637 8.742 8.420 8.706 2,190,076 +0.01(+0.14%)
Sep 19, 2008 8.340 8.927 8.340 8.693 0 +0.69(+8.58%)
Sep 18, 2008 7.508 8.175 7.158 8.006 1,661,397 +0.61(+8.20%)
Sep 17, 2008 7.737 7.789 7.134 7.399 1,195,812 -0.64(-7.90%)
Sep 16, 2008 7.295 8.215 7.295 8.034 1,464,666 +0.52(+6.90%)
Sep 15, 2008 7.697 7.757 7.271 7.516 1,023,326 -0.49(-6.12%)
Sep 12, 2008 7.918 8.107 7.653 8.006 1,185,991 +0.02(+0.30%)
Sep 11, 2008 7.435 7.986 7.375 7.982 1,079,450 +0.36(+4.75%)
Sep 10, 2008 7.588 7.781 7.524 7.620 783,170 +0.16(+2.16%)
Sep 09, 2008 7.544 7.837 7.034 7.460 1,470,423 -0.14(-1.80%)
Sep 08, 2008 7.596 7.624 7.476 7.596 822,591 +0.25(+3.45%)
Sep 05, 2008 7.311 7.379 7.094 7.343 0 -0.01(-0.11%)
Sep 04, 2008 7.620 7.632 7.295 7.351 863,144 -0.36(-4.64%)
Sep 03, 2008 7.560 7.789 7.544 7.709 1,446,679 +0.09(+1.16%)
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.