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

Westlake Corp (NY: WLK )

151.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Apr 30, 2010 11.92 11.92 11.33 11.35 581,025 -0.53(-4.46%)
Apr 29, 2010 11.85 11.95 11.72 11.88 464,866 +0.09(+0.75%)
Apr 28, 2010 11.68 11.89 11.67 11.79 910,374 +0.25(+2.14%)
Apr 27, 2010 11.88 12.09 11.50 11.55 880,807 -0.43(-3.58%)
Apr 26, 2010 12.05 12.17 11.93 11.97 670,991 -0.06(-0.50%)
Apr 23, 2010 11.56 12.07 11.49 12.03 610,018 +0.49(+4.27%)
Apr 22, 2010 11.37 11.55 11.33 11.54 457,067 +0.02(+0.18%)
Apr 21, 2010 11.39 11.52 11.27 11.52 400,135 +0.11(+0.96%)
Apr 20, 2010 11.19 11.46 11.19 11.41 454,348 +0.24(+2.17%)
Apr 19, 2010 11.17 11.26 10.86 11.17 483,875 -0.07(-0.61%)
Apr 16, 2010 11.29 11.37 11.01 11.24 361,616 -0.06(-0.57%)
Apr 15, 2010 11.28 11.49 11.24 11.30 366,492 -0.02(-0.18%)
Apr 14, 2010 11.41 11.46 11.24 11.32 424,744 -0.04(-0.36%)
Apr 13, 2010 11.32 11.39 11.21 11.36 523,898 +0.04(+0.39%)
Apr 12, 2010 11.32 11.34 11.24 11.32 318,963 +0.06(+0.54%)
Apr 09, 2010 11.04 11.35 11.02 11.26 399,492 +0.20(+1.83%)
Apr 08, 2010 11.12 11.16 10.93 11.06 557,814 -0.16(-1.44%)
Apr 07, 2010 11.14 11.29 11.10 11.22 612,308 +0.01(+0.07%)
Apr 06, 2010 11.12 11.27 11.09 11.21 335,815 +0.06(+0.51%)
Apr 05, 2010 10.72 11.36 10.66 11.15 982,610 +0.44(+4.07%)
Apr 01, 2010 10.52 10.72 10.72 10.72 1,226,497 +0.29(+2.79%)
Mar 31, 2010 10.32 10.50 10.31 10.43 614,137 +0.02(+0.23%)
Mar 30, 2010 9.920 10.55 9.783 10.40 2,694,193 +0.99(+10.52%)
Mar 29, 2010 9.342 9.439 9.318 9.411 271,764 +0.12(+1.31%)
Mar 26, 2010 9.249 9.314 9.205 9.289 487,041 +0.05(+0.52%)
Mar 25, 2010 9.548 9.548 9.225 9.241 308,356 -0.26(-2.72%)
Mar 24, 2010 9.516 9.625 9.479 9.500 431,564 -0.09(-0.97%)
Mar 23, 2010 9.617 9.629 9.492 9.593 370,655 -0.04(-0.38%)
Mar 22, 2010 9.354 9.694 9.281 9.629 278,705 +0.19(+2.01%)
Mar 19, 2010 10.05 10.05 9.399 9.439 641,101 -0.55(-5.50%)
Mar 18, 2010 9.872 10.01 9.872 9.989 467,471 +0.14(+1.40%)
Mar 17, 2010 9.524 10.00 9.524 9.851 789,114 +0.37(+3.88%)
Mar 16, 2010 9.289 9.483 9.241 9.483 398,975 +0.25(+2.76%)
Mar 15, 2010 9.184 9.245 9.172 9.229 260,973 +0.05(+0.56%)
Mar 12, 2010 9.137 9.193 9.048 9.177 216,646 +0.10(+1.07%)
Mar 11, 2010 9.068 9.105 8.931 9.081 232,726 -0.06(-0.71%)
Mar 10, 2010 9.076 9.262 9.036 9.145 223,305 +0.04(+0.44%)
Mar 09, 2010 8.996 9.141 8.907 9.105 359,345 +0.10(+1.16%)
Mar 08, 2010 9.145 9.218 8.992 9.000 593,701 -0.17(-1.89%)
Mar 05, 2010 9.330 9.435 9.141 9.173 770,402 -0.12(-1.26%)
Mar 04, 2010 9.383 9.443 9.234 9.290 347,530 -0.12(-1.24%)
Mar 03, 2010 9.254 9.496 9.133 9.407 733,509 +0.19(+2.10%)
Mar 02, 2010 9.036 9.371 9.024 9.214 692,563 +0.19(+2.05%)
Mar 01, 2010 8.322 9.032 8.322 9.028 1,078,666 +0.86(+10.57%)
Feb 26, 2010 8.302 8.399 8.153 8.165 657,694 -0.15(-1.84%)
Feb 25, 2010 8.081 8.326 8.068 8.318 719,841 +0.08(+1.03%)
Feb 24, 2010 8.222 8.359 8.072 8.234 853,835 -0.04(-0.49%)
Feb 23, 2010 8.492 8.492 8.165 8.274 518,196 -0.26(-3.02%)
Feb 22, 2010 8.383 8.536 8.355 8.532 775,674 +0.15(+1.78%)
Feb 19, 2010 8.246 8.427 8.201 8.383 714,383 +0.13(+1.61%)
Feb 18, 2010 8.076 8.250 8.036 8.250 235,571 +0.14(+1.74%)
Feb 17, 2010 8.089 8.133 7.980 8.109 248,147 +0.07(+0.90%)
Feb 16, 2010 8.056 8.101 7.931 8.036 318,320 +0.07(+0.91%)
Feb 12, 2010 7.863 7.964 7.964 7.964 886,862 +0.02(+0.30%)
Feb 11, 2010 7.903 8.024 7.742 7.939 565,340 -0.01(-0.15%)
Feb 10, 2010 8.028 8.081 7.883 7.951 596,442 -0.14(-1.69%)
Feb 09, 2010 8.048 8.145 7.984 8.089 764,593 +0.16(+2.03%)
Feb 08, 2010 8.234 8.242 7.927 7.927 718,715 -0.34(-4.10%)
Feb 05, 2010 8.290 8.387 8.024 8.266 456,987 +0.00(+0.05%)
Feb 04, 2010 8.512 8.512 8.246 8.262 409,196 -0.31(-3.62%)
Feb 03, 2010 8.689 8.907 8.504 8.572 271,616 -0.15(-1.67%)
Feb 02, 2010 8.661 8.742 8.499 8.718 327,377 +0.26(+3.05%)
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.