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

Westlake Corp (NY: WLK )

158.15 +0.84 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 31, 2009 10.15 10.28 10.07 10.08 478,505 -0.08(-0.83%)
Jul 30, 2009 10.08 10.40 10.07 10.16 624,727 +0.12(+1.25%)
Jul 29, 2009 9.979 10.10 9.850 10.04 552,921 -0.07(-0.72%)
Jul 28, 2009 9.963 10.27 9.963 10.11 809,772 +0.18(+1.83%)
Jul 27, 2009 10.18 10.26 9.878 9.927 783,139 -0.21(-2.11%)
Jul 24, 2009 9.669 10.15 9.588 10.14 1,746 +0.36(+3.71%)
Jul 23, 2009 9.233 9.923 9.201 9.777 1,025,764 +0.54(+5.90%)
Jul 22, 2009 8.943 9.261 8.806 9.233 845,670 +0.30(+3.34%)
Jul 21, 2009 8.729 8.959 8.683 8.935 780,411 +0.31(+3.65%)
Jul 20, 2009 8.705 8.866 8.588 8.620 508,788 -0.02(-0.19%)
Jul 17, 2009 8.451 8.673 8.342 8.636 506,546 +0.20(+2.39%)
Jul 16, 2009 8.237 8.483 8.209 8.435 224,405 +0.14(+1.65%)
Jul 15, 2009 8.265 8.326 8.158 8.298 421,389 +0.19(+2.39%)
Jul 14, 2009 8.032 8.161 7.826 8.104 279,125 +0.04(+0.55%)
Jul 13, 2009 7.866 8.084 7.862 8.060 192,018 +0.20(+2.51%)
Jul 10, 2009 7.620 7.878 7.580 7.862 263,919 +0.21(+2.79%)
Jul 09, 2009 7.834 7.834 7.580 7.649 394,704 -0.09(-1.20%)
Jul 08, 2009 7.745 7.798 7.616 7.741 494,579 +0.05(+0.68%)
Jul 07, 2009 8.036 8.044 7.685 7.689 267,989 -0.37(-4.65%)
Jul 06, 2009 8.084 8.084 7.822 8.064 224,293 -0.05(-0.65%)
Jul 02, 2009 8.455 8.479 8.116 8.116 244,152 -0.43(-5.00%)
Jul 01, 2009 8.261 8.653 8.209 8.544 557,653 +0.32(+3.92%)
Jun 30, 2009 8.487 8.507 8.189 8.221 320,701 -0.27(-3.14%)
Jun 29, 2009 8.483 8.584 8.261 8.487 217,492 +0.07(+0.81%)
Jun 26, 2009 8.201 8.419 8.201 8.419 577,403 +0.19(+2.35%)
Jun 25, 2009 8.016 8.245 7.975 8.225 386,649 +0.31(+3.87%)
Jun 24, 2009 7.798 8.088 7.770 7.919 335,150 +0.12(+1.50%)
Jun 23, 2009 7.927 7.943 7.717 7.802 360,235 -0.00(-0.05%)
Jun 22, 2009 8.153 8.213 7.802 7.806 354,773 -0.44(-5.33%)
Jun 19, 2009 8.233 8.290 8.149 8.245 491,987 +0.12(+1.49%)
Jun 18, 2009 8.064 8.209 7.987 8.124 401,527 -0.03(-0.40%)
Jun 17, 2009 8.080 8.233 7.979 8.157 388,893 +0.01(+0.15%)
Jun 16, 2009 8.378 8.455 8.096 8.145 260,749 -0.23(-2.79%)
Jun 15, 2009 8.645 8.645 8.213 8.378 329,619 -0.49(-5.55%)
Jun 12, 2009 8.798 8.890 8.705 8.870 300,209 -0.03(-0.32%)
Jun 11, 2009 8.790 9.100 8.769 8.899 356,993 +0.08(+0.96%)
Jun 10, 2009 8.903 8.911 8.532 8.814 416,587 +0.02(+0.18%)
Jun 09, 2009 8.463 8.915 8.423 8.798 838,378 +0.33(+3.86%)
Jun 08, 2009 8.399 8.568 8.338 8.471 358,186 +0.02(+0.29%)
Jun 05, 2009 8.681 8.769 8.370 8.447 700,636 -0.12(-1.41%)
Jun 04, 2009 8.491 8.588 8.338 8.568 537,370 +0.10(+1.24%)
Jun 03, 2009 8.382 8.471 8.221 8.463 438,730 -0.03(-0.38%)
Jun 02, 2009 8.499 8.616 8.378 8.495 851,489 -0.02(-0.24%)
Jun 01, 2009 8.382 8.640 8.282 8.515 717,181 +0.27(+3.28%)
May 29, 2009 8.205 8.314 8.140 8.245 482,377 +0.08(+1.04%)
May 28, 2009 8.181 8.286 7.927 8.161 403,618 +0.00(+0.05%)
May 27, 2009 8.245 8.370 8.138 8.157 558,275 -0.12(-1.41%)
May 26, 2009 8.201 8.334 8.100 8.274 631,692 +0.08(+1.03%)
May 22, 2009 8.169 8.374 8.120 8.189 351,961 +0.00(+0.05%)
May 21, 2009 8.386 8.386 8.080 8.185 355,143 -0.40(-4.65%)
May 20, 2009 8.624 8.935 8.532 8.584 590,079 -0.01(-0.14%)
May 19, 2009 8.576 8.757 8.503 8.596 303,880 +0.00(+0.05%)
May 18, 2009 8.124 8.596 7.790 8.592 510,624 +0.50(+6.13%)
May 15, 2009 8.084 8.346 8.016 8.096 513,106 -0.01(-0.15%)
May 14, 2009 8.108 8.201 7.907 8.108 823,257 +0.06(+0.70%)
May 13, 2009 8.257 8.330 8.003 8.052 978,618 -0.38(-4.54%)
May 12, 2009 8.483 8.528 8.326 8.435 610,545 +0.03(+0.38%)
May 11, 2009 8.161 8.564 8.108 8.403 606,562 +0.11(+1.36%)
May 08, 2009 8.270 8.290 8.120 8.290 755,026 +0.22(+2.75%)
May 07, 2009 8.306 8.330 8.044 8.068 673,128 -0.02(-0.20%)
May 06, 2009 8.286 8.318 7.846 8.084 766,135 +0.02(+0.25%)
May 05, 2009 8.136 8.649 7.874 8.064 1,770,049 +0.18(+2.30%)
May 04, 2009 7.592 7.907 7.516 7.882 805,151 +0.39(+5.16%)
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.