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 (%)
Aug 31, 2010 10.45 10.64 10.21 10.46 5,185 +0.11(+1.06%)
Aug 30, 2010 10.68 10.69 10.32 10.35 196,697 -0.40(-3.68%)
Aug 27, 2010 10.74 10.79 10.29 10.74 428,318 +0.25(+2.41%)
Aug 26, 2010 10.49 10.59 10.24 10.49 1,321 +0.24(+2.35%)
Aug 25, 2010 10.03 10.35 9.971 10.25 1,061 +0.17(+1.64%)
Aug 24, 2010 10.25 10.25 10.06 10.08 4,316 -0.32(-3.03%)
Aug 23, 2010 10.64 10.74 10.40 10.40 333,887 -0.13(-1.19%)
Aug 20, 2010 10.51 10.57 10.26 10.53 519,678 -0.12(-1.14%)
Aug 19, 2010 11.08 11.10 10.52 10.65 3,710 -0.45(-4.08%)
Aug 18, 2010 11.21 11.30 10.82 11.10 16,664 -0.20(-1.75%)
Aug 17, 2010 11.56 11.56 11.20 11.30 2,561 -0.17(-1.45%)
Aug 16, 2010 11.17 11.62 11.10 11.46 806,176 +0.27(+2.38%)
Aug 13, 2010 11.20 11.28 10.98 11.20 407,860 +0.04(+0.40%)
Aug 12, 2010 10.82 11.28 10.80 11.15 510,557 +0.10(+0.95%)
Aug 11, 2010 10.99 11.13 10.78 11.05 481,653 -0.24(-2.11%)
Aug 10, 2010 11.46 11.53 11.18 11.28 10,395 -0.30(-2.61%)
Aug 09, 2010 11.38 11.74 11.20 11.59 582,925 +0.32(+2.80%)
Aug 06, 2010 11.27 11.45 11.04 11.27 457,606 -0.12(-1.03%)
Aug 05, 2010 11.30 11.68 11.18 11.39 670,681 -0.06(-0.56%)
Aug 04, 2010 10.38 11.58 10.38 11.45 1,436,385 +1.20(+11.70%)
Aug 03, 2010 10.80 10.86 10.04 10.25 1,412,954 -0.44(-4.08%)
Aug 02, 2010 10.30 10.73 10.25 10.69 891,508 +0.69(+6.95%)
Jul 30, 2010 9.996 10.22 9.757 9.996 299,398 -0.02(-0.20%)
Jul 29, 2010 9.980 10.30 9.875 10.02 334,605 +0.07(+0.73%)
Jul 28, 2010 9.943 10.14 9.891 9.943 1,722 -0.12(-1.20%)
Jul 27, 2010 10.10 10.19 9.992 10.06 399,781 +0.07(+0.73%)
Jul 26, 2010 9.891 10.03 9.786 9.992 393,737 +0.09(+0.90%)
Jul 23, 2010 9.527 9.980 9.499 9.903 390,509 +0.35(+3.68%)
Jul 22, 2010 9.527 9.644 9.418 9.551 692,051 +0.21(+2.20%)
Jul 21, 2010 9.297 9.547 9.137 9.345 570,149 +0.18(+1.98%)
Jul 20, 2010 8.873 9.188 8.780 9.163 322,213 +0.14(+1.52%)
Jul 19, 2010 9.184 9.184 8.868 9.026 298,865 -0.12(-1.28%)
Jul 16, 2010 9.143 9.402 8.965 9.143 777,819 -0.37(-3.87%)
Jul 15, 2010 9.495 9.652 9.184 9.511 519,725 +0.04(+0.43%)
Jul 14, 2010 9.438 9.545 9.167 9.470 568,008 -0.11(-1.18%)
Jul 13, 2010 9.584 9.697 9.123 9.584 4,212 +0.57(+6.32%)
Jul 12, 2010 9.087 9.216 8.889 9.014 669,322 -0.09(-0.98%)
Jul 09, 2010 9.103 9.111 8.569 9.103 940,329 +0.41(+4.69%)
Jul 08, 2010 8.695 8.808 7.519 8.695 1,279 +1.32(+17.85%)
Jul 07, 2010 7.147 7.378 7.006 7.378 846,638 +0.28(+3.99%)
Jul 06, 2010 7.095 7.567 7.038 7.095 2,153 -0.23(-3.09%)
Jul 02, 2010 7.321 7.398 7.220 7.321 410,372 +0.02(+0.28%)
Jul 01, 2010 7.446 7.555 7.180 7.301 537,444 -0.20(-2.69%)
Jun 30, 2010 7.503 7.810 7.446 7.503 4,687 -0.20(-2.57%)
Jun 29, 2010 7.745 7.757 7.511 7.701 793,234 -0.18(-2.26%)
Jun 25, 2010 7.879 7.887 7.430 7.879 803,035 +0.38(+5.12%)
Jun 24, 2010 7.495 7.814 7.487 7.495 322,651 -0.36(-4.63%)
Jun 23, 2010 7.854 7.967 7.798 7.858 440,862 -0.05(-0.61%)
Jun 22, 2010 7.907 8.190 7.879 7.907 1,237 -0.11(-1.36%)
Jun 21, 2010 8.384 8.533 7.939 8.016 316,003 -0.22(-2.70%)
Jun 18, 2010 8.238 8.279 7.879 8.238 559,709 +0.37(+4.73%)
Jun 17, 2010 8.024 8.056 7.822 7.866 299,789 -0.09(-1.17%)
Jun 16, 2010 8.153 8.202 7.927 7.959 342,347 -0.25(-3.10%)
Jun 15, 2010 8.214 8.254 7.879 8.214 2,150 +0.39(+5.01%)
Jun 14, 2010 7.891 8.077 7.786 7.822 447,616 +0.06(+0.73%)
Jun 11, 2010 7.616 7.765 7.588 7.765 903,139 +0.04(+0.58%)
Jun 10, 2010 7.721 7.765 7.624 7.721 1,999 +0.11(+1.43%)
Jun 09, 2010 7.737 7.931 7.539 7.612 540,164 -0.08(-1.00%)
Jun 08, 2010 7.559 7.737 7.418 7.689 619,034 +0.15(+1.93%)
Jun 07, 2010 7.782 7.980 7.519 7.543 484,126 -0.17(-2.15%)
Jun 04, 2010 7.709 8.081 7.677 7.709 884,447 -0.53(-6.38%)
Jun 03, 2010 8.355 8.416 8.083 8.234 414,604 -0.06(-0.78%)
Jun 02, 2010 8.299 8.299 7.850 8.299 633,023 +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.