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 (%)
Aug 31, 2010 10.48 10.68 10.24 10.49 5,168 +0.11(+1.06%)
Aug 30, 2010 10.71 10.73 10.36 10.38 196,062 -0.40(-3.68%)
Aug 27, 2010 10.78 10.83 10.32 10.78 426,936 +0.25(+2.41%)
Aug 26, 2010 10.52 10.62 10.27 10.52 1,317 +0.24(+2.34%)
Aug 25, 2010 10.06 10.38 10.00 10.28 1,058 +0.17(+1.64%)
Aug 24, 2010 10.28 10.29 10.09 10.12 4,302 -0.32(-3.03%)
Aug 23, 2010 10.67 10.78 10.43 10.43 332,810 -0.13(-1.19%)
Aug 20, 2010 10.55 10.60 10.30 10.56 518,000 -0.12(-1.14%)
Aug 19, 2010 11.11 11.13 10.55 10.68 3,698 -0.45(-4.08%)
Aug 18, 2010 11.24 11.34 10.86 11.13 16,610 -0.20(-1.75%)
Aug 17, 2010 11.60 11.60 11.24 11.33 2,553 -0.17(-1.45%)
Aug 16, 2010 11.20 11.66 11.14 11.50 803,573 +0.27(+2.38%)
Aug 13, 2010 11.23 11.32 11.01 11.23 406,543 +0.04(+0.40%)
Aug 12, 2010 10.86 11.32 10.84 11.19 508,909 +0.11(+0.95%)
Aug 11, 2010 11.03 11.17 10.81 11.08 480,099 -0.24(-2.11%)
Aug 10, 2010 11.50 11.56 11.22 11.32 10,361 -0.30(-2.62%)
Aug 09, 2010 11.42 11.78 11.24 11.63 581,044 +0.32(+2.80%)
Aug 06, 2010 11.31 11.48 11.07 11.31 456,128 -0.12(-1.03%)
Aug 05, 2010 11.34 11.72 11.22 11.43 668,516 -0.06(-0.56%)
Aug 04, 2010 10.41 11.62 10.41 11.49 1,431,748 +1.20(+11.70%)
Aug 03, 2010 10.83 10.89 10.07 10.29 1,408,392 -0.44(-4.08%)
Aug 02, 2010 10.33 10.77 10.28 10.73 888,630 +0.70(+6.95%)
Jul 30, 2010 10.03 10.25 9.789 10.03 298,431 -0.02(-0.20%)
Jul 29, 2010 10.01 10.34 9.906 10.05 333,525 +0.07(+0.73%)
Jul 28, 2010 9.975 10.17 9.923 9.975 1,717 -0.12(-1.20%)
Jul 27, 2010 10.13 10.22 10.02 10.10 398,490 +0.07(+0.73%)
Jul 26, 2010 9.923 10.06 9.817 10.02 392,466 +0.09(+0.90%)
Jul 23, 2010 9.558 10.01 9.530 9.935 389,249 +0.35(+3.68%)
Jul 22, 2010 9.558 9.675 9.448 9.582 689,817 +0.21(+2.20%)
Jul 21, 2010 9.327 9.578 9.167 9.376 568,309 +0.18(+1.98%)
Jul 20, 2010 8.901 9.217 8.808 9.193 321,172 +0.14(+1.52%)
Jul 19, 2010 9.213 9.213 8.897 9.055 297,901 -0.12(-1.28%)
Jul 16, 2010 9.173 9.432 8.994 9.173 775,308 -0.37(-3.87%)
Jul 15, 2010 9.525 9.684 9.213 9.542 518,047 +0.04(+0.43%)
Jul 14, 2010 9.469 9.576 9.197 9.501 566,175 -0.11(-1.18%)
Jul 13, 2010 9.615 9.728 9.153 9.615 4,198 +0.57(+6.32%)
Jul 12, 2010 9.116 9.246 8.917 9.043 667,162 -0.09(-0.98%)
Jul 09, 2010 9.132 9.140 8.597 9.132 937,293 +0.41(+4.69%)
Jul 08, 2010 8.723 8.836 7.543 8.723 1,275 +1.32(+17.85%)
Jul 07, 2010 7.170 7.402 7.029 7.402 843,905 +0.28(+3.99%)
Jul 06, 2010 7.118 7.592 7.061 7.118 2,146 -0.23(-3.09%)
Jul 02, 2010 7.345 7.422 7.243 7.345 409,047 +0.02(+0.28%)
Jul 01, 2010 7.470 7.580 7.203 7.324 535,709 -0.20(-2.69%)
Jun 30, 2010 7.527 7.835 7.470 7.527 4,672 -0.20(-2.57%)
Jun 29, 2010 7.770 7.783 7.535 7.726 790,673 -0.18(-2.26%)
Jun 25, 2010 7.904 7.912 7.454 7.904 800,443 +0.39(+5.12%)
Jun 24, 2010 7.519 7.839 7.511 7.519 321,609 -0.36(-4.63%)
Jun 23, 2010 7.880 7.993 7.823 7.884 439,439 -0.05(-0.61%)
Jun 22, 2010 7.932 8.216 7.904 7.932 1,233 -0.11(-1.36%)
Jun 21, 2010 8.411 8.561 7.965 8.042 314,983 -0.22(-2.70%)
Jun 18, 2010 8.265 8.305 7.904 8.265 557,903 +0.37(+4.73%)
Jun 17, 2010 8.050 8.082 7.847 7.892 298,821 -0.09(-1.17%)
Jun 16, 2010 8.180 8.228 7.953 7.985 341,242 -0.26(-3.10%)
Jun 15, 2010 8.241 8.281 7.904 8.241 2,143 +0.39(+5.01%)
Jun 14, 2010 7.916 8.103 7.811 7.847 446,171 +0.06(+0.73%)
Jun 11, 2010 7.641 7.791 7.612 7.791 900,223 +0.04(+0.58%)
Jun 10, 2010 7.746 7.791 7.649 7.746 1,993 +0.11(+1.43%)
Jun 09, 2010 7.762 7.957 7.564 7.637 538,420 -0.08(-1.00%)
Jun 08, 2010 7.584 7.762 7.442 7.714 617,036 +0.15(+1.93%)
Jun 07, 2010 7.807 8.005 7.543 7.568 482,563 -0.17(-2.15%)
Jun 04, 2010 7.734 8.107 7.701 7.734 881,592 -0.53(-6.38%)
Jun 03, 2010 8.382 8.443 8.109 8.261 413,266 -0.06(-0.78%)
Jun 02, 2010 8.326 8.326 7.876 8.326 630,980 +0.19(+2.39%)
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.