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

Westlake Corp (NY: WLK )

157.83 +2.77 (+1.79%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 11.88 11.88 11.29 11.31 582,907 -0.53(-4.46%)
Apr 29, 2010 11.81 11.91 11.69 11.84 466,372 +0.09(+0.75%)
Apr 28, 2010 11.64 11.85 11.63 11.75 913,322 +0.25(+2.14%)
Apr 27, 2010 11.84 12.06 11.46 11.51 883,660 -0.43(-3.58%)
Apr 26, 2010 12.02 12.13 11.89 11.93 673,164 -0.06(-0.50%)
Apr 23, 2010 11.52 12.04 11.46 12.00 611,993 +0.49(+4.27%)
Apr 22, 2010 11.33 11.51 11.30 11.50 458,547 +0.02(+0.18%)
Apr 21, 2010 11.35 11.49 11.23 11.48 401,431 +0.11(+0.96%)
Apr 20, 2010 11.16 11.42 11.16 11.37 455,819 +0.24(+2.17%)
Apr 19, 2010 11.14 11.22 10.83 11.13 485,442 -0.07(-0.61%)
Apr 16, 2010 11.25 11.33 10.97 11.20 362,787 -0.06(-0.57%)
Apr 15, 2010 11.24 11.46 11.21 11.27 367,679 -0.02(-0.18%)
Apr 14, 2010 11.37 11.42 11.21 11.29 426,120 -0.04(-0.36%)
Apr 13, 2010 11.28 11.35 11.18 11.33 525,595 +0.04(+0.39%)
Apr 12, 2010 11.28 11.30 11.21 11.28 319,996 +0.06(+0.54%)
Apr 09, 2010 11.01 11.31 10.98 11.22 400,786 +0.20(+1.83%)
Apr 08, 2010 11.08 11.12 10.90 11.02 559,620 -0.16(-1.44%)
Apr 07, 2010 11.10 11.26 11.06 11.18 614,291 +0.01(+0.07%)
Apr 06, 2010 11.08 11.23 11.06 11.17 336,902 +0.06(+0.51%)
Apr 05, 2010 10.69 11.32 10.63 11.12 985,793 +0.44(+4.07%)
Apr 01, 2010 10.48 10.68 10.68 10.68 1,230,470 +0.29(+2.79%)
Mar 31, 2010 10.28 10.47 10.28 10.39 616,126 +0.02(+0.23%)
Mar 30, 2010 9.888 10.51 9.751 10.37 2,702,919 +0.99(+10.52%)
Mar 29, 2010 9.312 9.409 9.288 9.380 272,644 +0.12(+1.31%)
Mar 26, 2010 9.219 9.284 9.175 9.259 488,619 +0.05(+0.53%)
Mar 25, 2010 9.517 9.517 9.195 9.211 309,354 -0.26(-2.72%)
Mar 24, 2010 9.485 9.594 9.449 9.469 432,962 -0.09(-0.97%)
Mar 23, 2010 9.586 9.598 9.461 9.562 371,856 -0.04(-0.38%)
Mar 22, 2010 9.324 9.662 9.251 9.598 279,608 +0.19(+2.01%)
Mar 19, 2010 10.02 10.02 9.368 9.409 643,177 -0.55(-5.50%)
Mar 18, 2010 9.840 9.981 9.840 9.957 468,985 +0.14(+1.40%)
Mar 17, 2010 9.493 9.973 9.493 9.820 791,670 +0.37(+3.88%)
Mar 16, 2010 9.259 9.453 9.211 9.453 400,267 +0.25(+2.76%)
Mar 15, 2010 9.155 9.215 9.143 9.199 261,818 +0.05(+0.56%)
Mar 12, 2010 9.107 9.164 9.019 9.148 217,348 +0.10(+1.07%)
Mar 11, 2010 9.039 9.075 8.902 9.051 233,480 -0.06(-0.71%)
Mar 10, 2010 9.047 9.232 9.007 9.115 224,028 +0.04(+0.44%)
Mar 09, 2010 8.967 9.111 8.878 9.075 360,509 +0.10(+1.16%)
Mar 08, 2010 9.115 9.188 8.963 8.971 595,624 -0.17(-1.89%)
Mar 05, 2010 9.300 9.405 9.111 9.144 772,897 -0.12(-1.26%)
Mar 04, 2010 9.353 9.413 9.204 9.260 348,656 -0.12(-1.24%)
Mar 03, 2010 9.224 9.465 9.103 9.377 735,884 +0.19(+2.10%)
Mar 02, 2010 9.007 9.341 8.995 9.184 694,806 +0.18(+2.05%)
Mar 01, 2010 8.296 9.003 8.296 8.999 1,082,159 +0.86(+10.57%)
Feb 26, 2010 8.275 8.372 8.127 8.139 659,824 -0.15(-1.84%)
Feb 25, 2010 8.054 8.300 8.042 8.292 722,172 +0.08(+1.03%)
Feb 24, 2010 8.195 8.332 8.046 8.207 856,601 -0.04(-0.49%)
Feb 23, 2010 8.464 8.464 8.139 8.247 519,875 -0.26(-3.02%)
Feb 22, 2010 8.356 8.509 8.328 8.505 778,186 +0.15(+1.78%)
Feb 19, 2010 8.219 8.400 8.175 8.356 716,696 +0.13(+1.61%)
Feb 18, 2010 8.050 8.223 8.010 8.223 236,334 +0.14(+1.74%)
Feb 17, 2010 8.062 8.107 7.954 8.083 248,951 +0.07(+0.90%)
Feb 16, 2010 8.030 8.075 7.906 8.010 319,351 +0.07(+0.91%)
Feb 12, 2010 7.837 7.938 7.938 7.938 889,734 +0.02(+0.30%)
Feb 11, 2010 7.878 7.998 7.717 7.914 567,171 -0.01(-0.15%)
Feb 10, 2010 8.002 8.054 7.857 7.926 598,373 -0.14(-1.70%)
Feb 09, 2010 8.022 8.119 7.958 8.062 767,070 +0.16(+2.03%)
Feb 08, 2010 8.207 8.215 7.902 7.902 721,043 -0.34(-4.10%)
Feb 05, 2010 8.263 8.360 7.998 8.239 458,467 +0.00(+0.05%)
Feb 04, 2010 8.484 8.484 8.219 8.235 410,521 -0.31(-3.62%)
Feb 03, 2010 8.661 8.878 8.476 8.545 272,496 -0.14(-1.67%)
Feb 02, 2010 8.633 8.714 8.471 8.689 328,438 +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.