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: 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 (%)
Apr 30, 2008 6.776 6.909 6.656 6.716 1,018,305 -0.04(-0.54%)
Apr 29, 2008 6.877 6.933 6.720 6.752 1,088,297 -0.18(-2.55%)
Apr 28, 2008 6.909 6.993 6.792 6.929 596,040 +0.08(+1.23%)
Apr 25, 2008 6.845 7.009 6.668 6.845 704,072 +0.12(+1.73%)
Apr 24, 2008 6.354 6.933 6.354 6.728 1,459,279 +0.44(+6.96%)
Apr 23, 2008 6.378 6.386 6.186 6.290 703,385 -0.09(-1.39%)
Apr 22, 2008 6.326 6.656 6.242 6.378 933,432 +0.08(+1.21%)
Apr 21, 2008 6.382 6.431 6.282 6.302 600,075 -0.14(-2.24%)
Apr 18, 2008 6.439 6.559 6.390 6.447 524,744 +0.01(+0.12%)
Apr 17, 2008 6.531 6.535 6.298 6.439 733,874 -0.13(-2.02%)
Apr 16, 2008 6.165 6.595 6.165 6.571 985,649 +0.41(+6.72%)
Apr 15, 2008 6.519 6.519 6.000 6.157 1,254,180 -0.34(-5.20%)
Apr 14, 2008 6.608 6.728 6.395 6.495 1,080,604 -0.18(-2.71%)
Apr 11, 2008 6.861 6.893 6.595 6.676 993,362 -0.16(-2.29%)
Apr 10, 2008 6.752 7.295 6.752 6.833 2,793,391 +0.43(+6.72%)
Apr 09, 2008 6.804 6.881 6.378 6.403 1,501,949 -0.50(-7.22%)
Apr 08, 2008 6.997 7.042 6.676 6.901 1,354,290 -0.20(-2.83%)
Apr 07, 2008 6.744 7.749 6.628 7.102 4,004,246 +0.74(+11.62%)
Apr 04, 2008 5.796 6.378 5.731 6.362 2,073,310 +0.60(+10.39%)
Apr 03, 2008 5.486 6.009 5.486 5.763 1,331,865 +0.29(+5.29%)
Apr 02, 2008 5.542 5.759 5.418 5.474 825,977 -0.00(-0.07%)
Apr 01, 2008 5.205 5.498 5.205 5.478 1,474,118 +0.23(+4.44%)
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%)
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.