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

Westlake Corp (NY: WLK )

160.58 +0.35 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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, 2009 8.461 8.481 8.163 8.196 321,700 -0.27(-3.14%)
Jun 29, 2009 8.457 8.557 8.236 8.461 218,170 +0.07(+0.81%)
Jun 26, 2009 8.175 8.393 8.175 8.393 579,203 +0.19(+2.35%)
Jun 25, 2009 7.991 8.220 7.950 8.200 387,854 +0.31(+3.87%)
Jun 24, 2009 7.774 8.063 7.745 7.894 336,195 +0.12(+1.50%)
Jun 23, 2009 7.902 7.918 7.693 7.778 361,358 -0.00(-0.05%)
Jun 22, 2009 8.127 8.188 7.778 7.782 355,879 -0.44(-5.33%)
Jun 19, 2009 8.208 8.264 8.123 8.220 493,521 +0.12(+1.49%)
Jun 18, 2009 8.039 8.184 7.962 8.099 402,779 -0.03(-0.40%)
Jun 17, 2009 8.055 8.208 7.954 8.131 390,106 +0.01(+0.15%)
Jun 16, 2009 8.352 8.429 8.071 8.119 261,562 -0.23(-2.79%)
Jun 15, 2009 8.618 8.618 8.188 8.352 330,647 -0.49(-5.55%)
Jun 12, 2009 8.770 8.863 8.678 8.843 301,145 -0.03(-0.32%)
Jun 11, 2009 8.762 9.072 8.742 8.871 358,106 +0.08(+0.96%)
Jun 10, 2009 8.875 8.883 8.505 8.786 417,886 +0.02(+0.18%)
Jun 09, 2009 8.437 8.887 8.397 8.770 840,992 +0.33(+3.86%)
Jun 08, 2009 8.372 8.541 8.312 8.445 359,303 +0.02(+0.29%)
Jun 05, 2009 8.654 8.742 8.344 8.421 702,820 -0.12(-1.41%)
Jun 04, 2009 8.465 8.561 8.312 8.541 539,045 +0.10(+1.24%)
Jun 03, 2009 8.356 8.445 8.196 8.437 440,098 -0.03(-0.38%)
Jun 02, 2009 8.473 8.589 8.352 8.469 854,143 -0.02(-0.24%)
Jun 01, 2009 8.356 8.614 8.256 8.489 719,417 +0.27(+3.28%)
May 29, 2009 8.180 8.288 8.115 8.220 483,880 +0.08(+1.04%)
May 28, 2009 8.155 8.260 7.902 8.135 404,876 +0.00(+0.05%)
May 27, 2009 8.220 8.344 8.113 8.131 560,016 -0.12(-1.41%)
May 26, 2009 8.175 8.308 8.075 8.248 633,661 +0.08(+1.03%)
May 22, 2009 8.143 8.348 8.095 8.163 353,058 +0.00(+0.05%)
May 21, 2009 8.360 8.360 8.055 8.159 356,250 -0.40(-4.65%)
May 20, 2009 8.598 8.907 8.505 8.557 591,918 -0.01(-0.14%)
May 19, 2009 8.549 8.730 8.477 8.569 304,827 +0.00(+0.05%)
May 18, 2009 8.099 8.569 7.766 8.565 512,215 +0.49(+6.13%)
May 15, 2009 8.059 8.320 7.991 8.071 514,706 -0.01(-0.15%)
May 14, 2009 8.083 8.175 7.882 8.083 825,823 +0.06(+0.70%)
May 13, 2009 8.232 8.304 7.979 8.027 981,669 -0.38(-4.54%)
May 12, 2009 8.457 8.501 8.300 8.409 612,449 +0.03(+0.38%)
May 11, 2009 8.135 8.537 8.083 8.376 608,453 +0.11(+1.36%)
May 08, 2009 8.244 8.264 8.095 8.264 757,380 +0.22(+2.75%)
May 07, 2009 8.280 8.304 8.019 8.043 675,226 -0.02(-0.20%)
May 06, 2009 8.260 8.292 7.822 8.059 768,524 +0.02(+0.25%)
May 05, 2009 8.111 8.622 7.850 8.039 1,775,567 +0.18(+2.30%)
May 04, 2009 7.569 7.882 7.492 7.858 807,661 +0.39(+5.16%)
May 01, 2009 7.476 7.589 7.348 7.472 866,859 -0.04(-0.59%)
Apr 30, 2009 7.569 7.910 7.468 7.516 579,800 +0.08(+1.08%)
Apr 29, 2009 6.897 7.480 6.829 7.436 653,514 +0.63(+9.27%)
Apr 28, 2009 6.833 7.034 6.757 6.805 614,292 -0.10(-1.40%)
Apr 27, 2009 7.219 7.231 6.837 6.901 564,549 -0.44(-5.97%)
Apr 24, 2009 6.938 7.432 6.831 7.339 671,281 +0.51(+7.54%)
Apr 23, 2009 6.712 6.970 6.692 6.825 621,871 +0.12(+1.86%)
Apr 22, 2009 6.640 6.966 6.628 6.700 461,671 -0.02(-0.22%)
Apr 21, 2009 6.632 6.793 6.463 6.715 671,920 +0.01(+0.10%)
Apr 20, 2009 7.134 7.223 6.708 6.708 428,681 -0.54(-7.48%)
Apr 17, 2009 7.006 7.323 6.929 7.251 478,310 +0.27(+3.86%)
Apr 16, 2009 6.793 7.078 6.668 6.982 939,387 +0.24(+3.58%)
Apr 15, 2009 6.704 6.869 6.684 6.741 599,842 -0.04(-0.53%)
Apr 14, 2009 6.809 6.994 6.712 6.777 598,051 -0.16(-2.32%)
Apr 13, 2009 7.058 7.126 6.909 6.938 520,896 -0.28(-3.90%)
Apr 09, 2009 6.833 7.235 6.765 7.219 501,062 +0.56(+8.39%)
Apr 08, 2009 6.507 6.708 6.507 6.660 315,995 +0.16(+2.47%)
Apr 07, 2009 6.664 6.708 6.467 6.499 336,018 -0.29(-4.32%)
Apr 06, 2009 6.805 6.873 6.656 6.793 597,103 -0.09(-1.34%)
Apr 03, 2009 6.596 6.897 6.524 6.885 794,107 +0.29(+4.39%)
Apr 02, 2009 6.226 6.664 6.226 6.596 978,492 +0.55(+9.11%)
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.