Skip to main content

Westlake Corp (NY: WLK )

152.80 +0.45 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 57.80 57.81 56.31 56.66 1,342,817 -1.06(-1.84%)
Apr 27, 2017 58.60 58.70 57.40 57.72 1,282,624 -1.04(-1.77%)
Apr 26, 2017 59.21 59.60 58.68 58.76 946,222 -0.72(-1.21%)
Apr 25, 2017 59.36 59.61 58.98 59.48 595,559 +0.53(+0.90%)
Apr 24, 2017 59.45 59.66 58.70 58.95 858,111 +0.43(+0.73%)
Apr 21, 2017 58.89 59.21 58.00 58.52 838,423 -0.48(-0.82%)
Apr 20, 2017 58.90 59.69 58.48 59.00 972,920 +0.85(+1.46%)
Apr 19, 2017 57.31 58.51 57.26 58.16 1,998,559 +1.44(+2.54%)
Apr 18, 2017 56.87 57.58 56.18 56.72 1,429,507 -0.49(-0.86%)
Apr 17, 2017 57.27 57.69 56.86 57.21 905,707 +0.14(+0.24%)
Apr 13, 2017 59.08 59.35 56.98 57.08 1,330,316 -2.22(-3.75%)
Apr 12, 2017 61.05 61.13 59.10 59.30 1,335,864 -1.99(-3.25%)
Apr 11, 2017 61.32 61.53 60.43 61.29 841,148 +0.04(+0.06%)
Apr 10, 2017 61.29 61.76 60.60 61.25 625,535 +0.10(+0.16%)
Apr 07, 2017 60.32 61.39 59.92 61.15 1,170,572 +0.57(+0.95%)
Apr 06, 2017 59.52 60.73 59.30 60.58 708,717 +1.13(+1.90%)
Apr 05, 2017 60.69 61.43 59.40 59.45 1,008,156 -0.72(-1.19%)
Apr 04, 2017 59.74 60.22 59.55 60.17 356,121 +0.52(+0.87%)
Apr 03, 2017 60.30 60.51 58.93 59.65 487,591 -0.46(-0.77%)
Mar 31, 2017 59.55 60.46 59.55 60.11 502,341 +0.36(+0.61%)
Mar 30, 2017 59.81 60.37 59.65 59.75 588,139 +0.05(+0.08%)
Mar 29, 2017 59.43 60.54 59.43 59.71 596,257 +0.14(+0.23%)
Mar 28, 2017 58.48 60.24 58.48 59.57 743,492 +1.10(+1.88%)
Mar 27, 2017 57.91 58.73 57.10 58.47 878,934 -0.36(-0.62%)
Mar 24, 2017 59.51 59.69 58.49 58.83 736,089 -0.55(-0.92%)
Mar 23, 2017 58.86 59.91 58.32 59.38 646,549 +0.40(+0.68%)
Mar 22, 2017 58.87 59.32 58.36 58.98 754,230 -0.09(-0.15%)
Mar 21, 2017 60.93 61.42 58.99 59.07 935,326 -1.80(-2.96%)
Mar 20, 2017 60.97 61.08 59.89 60.87 600,061 -0.30(-0.49%)
Mar 17, 2017 61.40 61.96 60.96 61.17 867,440 +0.06(+0.10%)
Mar 16, 2017 61.25 61.33 60.61 61.11 945,342 +0.25(+0.40%)
Mar 15, 2017 59.05 60.92 59.05 60.86 1,038,948 +2.19(+3.74%)
Mar 14, 2017 58.87 58.93 57.88 58.67 594,909 -0.92(-1.54%)
Mar 13, 2017 58.85 59.67 58.71 59.59 749,369 +1.01(+1.72%)
Mar 10, 2017 59.00 59.11 58.01 58.58 1,043,504 +0.18(+0.31%)
Mar 09, 2017 58.48 59.01 57.58 58.39 1,074,612 -0.26(-0.45%)
Mar 08, 2017 59.65 59.81 58.64 58.66 1,057,751 -1.27(-2.13%)
Mar 07, 2017 59.55 60.32 59.12 59.93 1,097,137 +0.33(+0.55%)
Mar 06, 2017 59.25 59.98 59.25 59.61 1,212,474 -0.25(-0.41%)
Mar 03, 2017 60.00 60.15 59.33 59.85 777,291 +0.35(+0.58%)
Mar 02, 2017 59.86 60.40 59.47 59.51 1,144,753 -0.73(-1.21%)
Mar 01, 2017 58.40 60.61 58.35 60.23 927,651 +2.50(+4.34%)
Feb 28, 2017 57.87 58.38 57.33 57.73 744,207 -0.37(-0.64%)
Feb 27, 2017 57.66 58.48 57.46 58.10 710,484 +0.21(+0.36%)
Feb 24, 2017 56.87 58.46 56.60 57.89 1,175,717 +0.36(+0.63%)
Feb 23, 2017 59.81 59.81 57.40 57.53 1,241,339 -1.04(-1.78%)
Feb 22, 2017 59.37 60.01 58.46 58.57 1,014,907 -1.13(-1.88%)
Feb 21, 2017 56.62 60.64 55.40 59.70 3,041,903 +3.75(+6.70%)
Feb 17, 2017 55.95 55.95 55.95 0 -0.90(-1.58%)
Feb 16, 2017 58.32 58.74 56.79 56.85 1,565,725 -1.35(-2.32%)
Feb 15, 2017 58.33 58.59 57.70 58.20 970,899 -0.08(-0.14%)
Feb 14, 2017 58.33 58.64 57.92 58.28 587,186 -0.18(-0.31%)
Feb 13, 2017 57.93 58.79 57.93 58.46 531,469 +0.77(+1.34%)
Feb 10, 2017 57.77 58.30 57.40 57.69 830,702 +0.32(+0.55%)
Feb 09, 2017 56.76 57.52 56.54 57.38 736,695 +1.13(+2.00%)
Feb 08, 2017 56.11 56.32 55.54 56.25 666,536 +0.17(+0.31%)
Feb 07, 2017 56.98 58.06 56.00 56.08 1,000,615 -1.51(-2.62%)
Feb 06, 2017 57.58 57.65 57.26 57.58 703,190 -0.10(-0.17%)
Feb 03, 2017 57.63 58.23 57.39 57.68 825,067 +0.21(+0.36%)
Feb 02, 2017 57.97 58.21 57.09 57.48 652,400 -0.66(-1.14%)
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.