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 (%)
Jun 30, 2010 7.503 7.810 7.447 7.503 4,687 -0.20(-2.57%)
Jun 29, 2010 7.746 7.758 7.511 7.701 793,186 -0.18(-2.26%)
Jun 25, 2010 7.879 7.887 7.431 7.879 802,986 +0.38(+5.12%)
Jun 24, 2010 7.495 7.814 7.487 7.495 322,631 -0.36(-4.63%)
Jun 23, 2010 7.855 7.968 7.798 7.859 440,835 -0.05(-0.61%)
Jun 22, 2010 7.907 8.190 7.879 7.907 1,237 -0.11(-1.36%)
Jun 21, 2010 8.384 8.534 7.940 8.016 315,984 -0.22(-2.70%)
Jun 18, 2010 8.239 8.279 7.879 8.239 559,676 +0.37(+4.73%)
Jun 17, 2010 8.025 8.057 7.823 7.867 299,770 -0.09(-1.17%)
Jun 16, 2010 8.154 8.202 7.928 7.960 342,326 -0.25(-3.10%)
Jun 15, 2010 8.214 8.255 7.879 8.214 2,150 +0.39(+5.01%)
Jun 14, 2010 7.891 8.077 7.786 7.823 447,589 +0.06(+0.73%)
Jun 11, 2010 7.616 7.766 7.588 7.766 903,084 +0.04(+0.58%)
Jun 10, 2010 7.721 7.766 7.625 7.721 1,999 +0.11(+1.43%)
Jun 09, 2010 7.738 7.932 7.540 7.612 540,131 -0.08(-1.00%)
Jun 08, 2010 7.560 7.738 7.418 7.689 618,997 +0.15(+1.93%)
Jun 07, 2010 7.782 7.980 7.519 7.544 484,097 -0.17(-2.15%)
Jun 04, 2010 7.709 8.081 7.677 7.709 884,394 -0.53(-6.38%)
Jun 03, 2010 8.356 8.416 8.083 8.235 414,579 -0.06(-0.78%)
Jun 02, 2010 8.299 8.299 7.851 8.299 632,985 +0.19(+2.39%)
Jun 01, 2010 8.388 8.489 8.093 8.105 611,000 -0.44(-5.16%)
May 28, 2010 8.547 8.797 8.462 8.547 243,101 -0.25(-2.80%)
May 27, 2010 8.567 8.793 8.422 8.793 403,526 +0.46(+5.46%)
May 26, 2010 8.337 8.656 8.261 8.337 1,754 -0.00(-0.05%)
May 25, 2010 8.091 8.369 7.926 8.341 476,533 +0.06(+0.73%)
May 24, 2010 8.333 8.490 8.192 8.281 383,005 -0.04(-0.44%)
May 21, 2010 8.071 8.426 7.914 8.317 711,343 +0.05(+0.63%)
May 20, 2010 8.245 8.486 8.245 8.265 755,201 -0.51(-5.83%)
May 19, 2010 8.865 8.865 8.621 8.776 376,543 -0.11(-1.27%)
May 18, 2010 9.300 9.393 8.869 8.889 238,683 -0.27(-2.90%)
May 17, 2010 9.308 9.522 8.869 9.155 551,625 -0.06(-0.70%)
May 14, 2010 9.220 9.329 9.075 9.220 310,790 -0.26(-2.72%)
May 13, 2010 9.574 9.723 9.409 9.478 274,826 -0.12(-1.26%)
May 12, 2010 9.437 9.707 9.437 9.598 403,419 +0.17(+1.84%)
May 11, 2010 9.687 9.780 9.413 9.425 658,293 -0.19(-2.01%)
May 10, 2010 9.486 9.655 9.486 9.619 631,608 +0.64(+7.09%)
May 07, 2010 9.050 9.228 8.793 8.982 1,151,606 -0.10(-1.07%)
May 06, 2010 9.506 10.07 8.611 9.079 912,262 -0.23(-2.43%)
May 05, 2010 9.103 9.603 9.087 9.304 1,211,274 -0.42(-4.35%)
May 04, 2010 10.72 10.72 9.615 9.727 2,668,613 -2.00(-17.04%)
May 03, 2010 11.34 11.76 11.28 11.73 575,355 +0.41(+3.63%)
Apr 30, 2010 11.88 11.88 11.29 11.32 582,872 -0.53(-4.46%)
Apr 29, 2010 11.81 11.91 11.69 11.84 466,344 +0.09(+0.75%)
Apr 28, 2010 11.64 11.86 11.63 11.75 913,267 +0.25(+2.14%)
Apr 27, 2010 11.84 12.06 11.46 11.51 883,606 -0.43(-3.58%)
Apr 26, 2010 12.02 12.13 11.89 11.94 673,124 -0.06(-0.50%)
Apr 23, 2010 11.52 12.04 11.46 12.00 611,956 +0.49(+4.27%)
Apr 22, 2010 11.33 11.51 11.30 11.50 458,519 +0.02(+0.18%)
Apr 21, 2010 11.36 11.49 11.23 11.48 401,407 +0.11(+0.96%)
Apr 20, 2010 11.16 11.42 11.16 11.38 455,792 +0.24(+2.17%)
Apr 19, 2010 11.14 11.22 10.83 11.13 485,413 -0.07(-0.61%)
Apr 16, 2010 11.25 11.34 10.97 11.20 362,765 -0.06(-0.57%)
Apr 15, 2010 11.24 11.46 11.21 11.27 367,657 -0.02(-0.18%)
Apr 14, 2010 11.37 11.42 11.21 11.29 426,094 -0.04(-0.36%)
Apr 13, 2010 11.28 11.36 11.18 11.33 525,563 +0.04(+0.39%)
Apr 12, 2010 11.28 11.30 11.21 11.28 319,977 +0.06(+0.54%)
Apr 09, 2010 11.01 11.31 10.98 11.22 400,762 +0.20(+1.83%)
Apr 08, 2010 11.09 11.13 10.90 11.02 559,586 -0.16(-1.44%)
Apr 07, 2010 11.10 11.26 11.06 11.18 614,254 +0.01(+0.07%)
Apr 06, 2010 11.09 11.23 11.06 11.17 336,882 +0.06(+0.51%)
Apr 05, 2010 10.69 11.32 10.63 11.12 985,733 +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.