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

Westlake Corp (NY: WLK )

148.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
May 28, 2010 8.573 8.824 8.489 8.573 242,345 -0.25(-2.80%)
May 27, 2010 8.594 8.820 8.448 8.820 402,272 +0.46(+5.46%)
May 26, 2010 8.363 8.683 8.286 8.363 1,749 -0.00(-0.05%)
May 25, 2010 8.117 8.396 7.951 8.367 475,052 +0.06(+0.73%)
May 24, 2010 8.359 8.517 8.218 8.307 381,815 -0.04(-0.44%)
May 21, 2010 8.096 8.452 7.939 8.343 709,133 +0.05(+0.63%)
May 20, 2010 8.270 8.513 8.270 8.290 752,854 -0.51(-5.83%)
May 19, 2010 8.893 8.893 8.648 8.804 375,373 -0.11(-1.27%)
May 18, 2010 9.329 9.422 8.897 8.917 237,942 -0.27(-2.91%)
May 17, 2010 9.337 9.552 8.897 9.184 549,911 -0.06(-0.70%)
May 14, 2010 9.248 9.358 9.103 9.248 309,824 -0.26(-2.72%)
May 13, 2010 9.604 9.754 9.438 9.507 273,972 -0.12(-1.26%)
May 12, 2010 9.467 9.738 9.467 9.628 402,166 +0.17(+1.84%)
May 11, 2010 9.717 9.810 9.442 9.455 656,248 -0.19(-2.01%)
May 10, 2010 9.515 9.685 9.515 9.649 629,646 +0.64(+7.09%)
May 07, 2010 9.079 9.257 8.820 9.010 1,148,027 -0.10(-1.07%)
May 06, 2010 9.535 10.10 8.638 9.107 909,427 -0.23(-2.43%)
May 05, 2010 9.131 9.632 9.115 9.333 1,207,510 -0.42(-4.35%)
May 04, 2010 10.75 10.75 9.645 9.758 2,660,320 -2.00(-17.04%)
May 03, 2010 11.37 11.79 11.32 11.76 573,567 +0.41(+3.63%)
Apr 30, 2010 11.92 11.92 11.33 11.35 581,060 -0.53(-4.46%)
Apr 29, 2010 11.85 11.94 11.72 11.88 464,895 +0.09(+0.75%)
Apr 28, 2010 11.68 11.89 11.67 11.79 910,429 +0.25(+2.14%)
Apr 27, 2010 11.88 12.09 11.50 11.54 880,860 -0.43(-3.58%)
Apr 26, 2010 12.05 12.17 11.93 11.97 671,032 -0.06(-0.50%)
Apr 23, 2010 11.56 12.07 11.49 12.03 610,055 +0.49(+4.27%)
Apr 22, 2010 11.37 11.55 11.33 11.54 457,094 +0.02(+0.18%)
Apr 21, 2010 11.39 11.52 11.27 11.52 400,159 +0.11(+0.96%)
Apr 20, 2010 11.19 11.46 11.19 11.41 454,375 +0.24(+2.17%)
Apr 19, 2010 11.17 11.26 10.86 11.17 483,904 -0.07(-0.61%)
Apr 16, 2010 11.29 11.37 11.01 11.24 361,638 -0.06(-0.57%)
Apr 15, 2010 11.28 11.49 11.24 11.30 366,514 -0.02(-0.18%)
Apr 14, 2010 11.41 11.46 11.24 11.32 424,770 -0.04(-0.36%)
Apr 13, 2010 11.32 11.39 11.21 11.36 523,930 +0.04(+0.39%)
Apr 12, 2010 11.32 11.34 11.24 11.32 318,982 +0.06(+0.54%)
Apr 09, 2010 11.04 11.35 11.02 11.26 399,516 +0.20(+1.83%)
Apr 08, 2010 11.12 11.16 10.93 11.06 557,847 -0.16(-1.44%)
Apr 07, 2010 11.14 11.29 11.10 11.22 612,345 +0.01(+0.07%)
Apr 06, 2010 11.12 11.27 11.09 11.21 335,835 +0.06(+0.51%)
Apr 05, 2010 10.72 11.35 10.66 11.15 982,670 +0.44(+4.07%)
Apr 01, 2010 10.52 10.72 10.72 10.72 1,226,572 +0.29(+2.79%)
Mar 31, 2010 10.32 10.50 10.31 10.42 614,174 +0.02(+0.23%)
Mar 30, 2010 9.919 10.55 9.782 10.40 2,694,356 +0.99(+10.52%)
Mar 29, 2010 9.341 9.438 9.317 9.410 271,780 +0.12(+1.31%)
Mar 26, 2010 9.248 9.313 9.204 9.289 487,071 +0.05(+0.52%)
Mar 25, 2010 9.548 9.548 9.224 9.240 308,374 -0.26(-2.72%)
Mar 24, 2010 9.515 9.624 9.479 9.499 431,591 -0.09(-0.97%)
Mar 23, 2010 9.616 9.628 9.491 9.592 370,678 -0.04(-0.38%)
Mar 22, 2010 9.354 9.693 9.281 9.628 278,722 +0.19(+2.01%)
Mar 19, 2010 10.05 10.05 9.398 9.438 641,139 -0.55(-5.50%)
Mar 18, 2010 9.871 10.01 9.871 9.988 467,500 +0.14(+1.40%)
Mar 17, 2010 9.523 10.00 9.523 9.851 789,162 +0.37(+3.88%)
Mar 16, 2010 9.289 9.483 9.240 9.483 398,999 +0.25(+2.76%)
Mar 15, 2010 9.184 9.244 9.172 9.228 260,989 +0.05(+0.56%)
Mar 12, 2010 9.136 9.193 9.048 9.177 216,659 +0.10(+1.07%)
Mar 11, 2010 9.068 9.104 8.931 9.080 232,741 -0.06(-0.71%)
Mar 10, 2010 9.076 9.261 9.036 9.144 223,318 +0.04(+0.44%)
Mar 09, 2010 8.995 9.140 8.907 9.104 359,367 +0.10(+1.16%)
Mar 08, 2010 9.144 9.217 8.991 8.999 593,737 -0.17(-1.89%)
Mar 05, 2010 9.330 9.435 9.140 9.173 770,448 -0.12(-1.26%)
Mar 04, 2010 9.382 9.443 9.233 9.290 347,551 -0.12(-1.24%)
Mar 03, 2010 9.253 9.495 9.132 9.407 733,553 +0.19(+2.10%)
Mar 02, 2010 9.036 9.370 9.024 9.213 692,605 +0.19(+2.05%)
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.