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

Westlake Corp (NY: WLK )

152.25 +2.74 (+1.83%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jun 30, 2010 7.527 7.835 7.470 7.527 4,672 -0.20(-2.57%)
Jun 29, 2010 7.770 7.783 7.535 7.726 790,673 -0.18(-2.26%)
Jun 25, 2010 7.904 7.912 7.454 7.904 800,443 +0.39(+5.12%)
Jun 24, 2010 7.519 7.839 7.511 7.519 321,609 -0.36(-4.63%)
Jun 23, 2010 7.880 7.993 7.823 7.884 439,439 -0.05(-0.61%)
Jun 22, 2010 7.932 8.216 7.904 7.932 1,233 -0.11(-1.36%)
Jun 21, 2010 8.411 8.561 7.965 8.042 314,983 -0.22(-2.70%)
Jun 18, 2010 8.265 8.305 7.904 8.265 557,903 +0.37(+4.73%)
Jun 17, 2010 8.050 8.082 7.847 7.892 298,821 -0.09(-1.17%)
Jun 16, 2010 8.180 8.228 7.953 7.985 341,242 -0.26(-3.10%)
Jun 15, 2010 8.241 8.281 7.904 8.241 2,143 +0.39(+5.01%)
Jun 14, 2010 7.916 8.103 7.811 7.847 446,171 +0.06(+0.73%)
Jun 11, 2010 7.641 7.791 7.612 7.791 900,223 +0.04(+0.58%)
Jun 10, 2010 7.746 7.791 7.649 7.746 1,993 +0.11(+1.43%)
Jun 09, 2010 7.762 7.957 7.564 7.637 538,420 -0.08(-1.00%)
Jun 08, 2010 7.584 7.762 7.442 7.714 617,036 +0.15(+1.93%)
Jun 07, 2010 7.807 8.005 7.543 7.568 482,563 -0.17(-2.15%)
Jun 04, 2010 7.734 8.107 7.701 7.734 881,592 -0.53(-6.38%)
Jun 03, 2010 8.382 8.443 8.109 8.261 413,266 -0.06(-0.78%)
Jun 02, 2010 8.326 8.326 7.876 8.326 630,980 +0.19(+2.39%)
Jun 01, 2010 8.415 8.516 8.119 8.131 609,065 -0.44(-5.16%)
May 28, 2010 8.574 8.825 8.489 8.574 242,331 -0.25(-2.80%)
May 27, 2010 8.594 8.821 8.449 8.821 402,248 +0.46(+5.46%)
May 26, 2010 8.364 8.683 8.287 8.364 1,748 -0.00(-0.05%)
May 25, 2010 8.117 8.396 7.951 8.368 475,024 +0.06(+0.73%)
May 24, 2010 8.360 8.517 8.218 8.307 381,792 -0.04(-0.44%)
May 21, 2010 8.097 8.453 7.939 8.344 709,090 +0.05(+0.63%)
May 20, 2010 8.271 8.513 8.271 8.291 752,809 -0.51(-5.83%)
May 19, 2010 8.893 8.893 8.649 8.804 375,350 -0.11(-1.27%)
May 18, 2010 9.330 9.423 8.897 8.918 237,927 -0.27(-2.90%)
May 17, 2010 9.338 9.552 8.897 9.184 549,878 -0.06(-0.70%)
May 14, 2010 9.249 9.358 9.103 9.249 309,805 -0.26(-2.72%)
May 13, 2010 9.605 9.754 9.439 9.508 273,955 -0.12(-1.26%)
May 12, 2010 9.467 9.738 9.467 9.629 402,141 +0.17(+1.84%)
May 11, 2010 9.718 9.811 9.443 9.455 656,208 -0.19(-2.01%)
May 10, 2010 9.516 9.686 9.516 9.649 629,608 +0.64(+7.09%)
May 07, 2010 9.079 9.257 8.821 9.011 1,147,958 -0.10(-1.07%)
May 06, 2010 9.536 10.10 8.639 9.108 909,372 -0.23(-2.43%)
May 05, 2010 9.132 9.633 9.116 9.334 1,207,437 -0.42(-4.35%)
May 04, 2010 10.75 10.75 9.645 9.758 2,660,159 -2.01(-17.04%)
May 03, 2010 11.38 11.80 11.32 11.76 573,532 +0.41(+3.63%)
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%)
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.