Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	120.79	121.12	116.48	116.94	541,707	-2.62(-2.19%)
May 05, 2023	118.89	121.23	116.44	119.56	575,904	+4.41(+3.83%)
May 04, 2023	115.21	120.12	110.73	115.15	983,346	+4.52(+4.09%)
May 03, 2023	111.15	113.47	110.43	110.63	989,492	-0.08(-0.07%)
May 02, 2023	109.58	110.91	107.56	110.71	763,616	-1.05(-0.94%)
May 01, 2023	111.58	112.28	110.72	111.75	495,291	-0.40(-0.36%)
Apr 28, 2023	109.78	112.21	109.52	112.16	430,043	+2.45(+2.24%)
Apr 27, 2023	108.37	109.79	107.37	109.70	386,559	+2.25(+2.09%)
Apr 26, 2023	108.44	109.46	107.20	107.45	487,952	-1.51(-1.38%)
Apr 25, 2023	112.05	112.42	108.80	108.96	349,395	-5.19(-4.54%)
Apr 24, 2023	113.39	114.18	112.53	114.15	277,524	+1.46(+1.29%)
Apr 21, 2023	113.36	113.79	111.80	112.69	358,065	-1.44(-1.26%)
Apr 20, 2023	115.23	115.70	113.44	114.13	329,818	-2.42(-2.07%)
Apr 19, 2023	116.45	116.99	115.05	116.54	298,898	-0.61(-0.52%)
Apr 18, 2023	117.25	117.75	115.61	117.16	358,261	+0.53(+0.46%)
Apr 17, 2023	115.23	116.81	115.08	116.62	312,423	+0.19(+0.16%)
Apr 14, 2023	117.53	118.35	115.03	116.44	307,691	-0.79(-0.67%)
Apr 13, 2023	115.21	117.94	114.43	117.22	426,395	+1.35(+1.17%)
Apr 12, 2023	117.49	118.19	115.77	115.87	648,725	+1.65(+1.44%)
Apr 11, 2023	114.15	115.20	113.75	114.23	473,759	+0.37(+0.32%)
Apr 10, 2023	112.31	114.71	111.83	113.86	435,009	+2.53(+2.28%)
Apr 06, 2023	112.08	112.19	109.97	111.33	693,998	-1.63(-1.44%)
Apr 05, 2023	110.62	113.17	110.06	112.95	691,238	+0.70(+0.62%)
Apr 04, 2023	114.48	114.73	111.78	112.25	498,005	-3.47(-3.00%)
Apr 03, 2023	115.33	117.70	114.46	115.72	404,696	+1.40(+1.22%)
Mar 31, 2023	112.68	114.80	112.19	114.33	472,498	+2.28(+2.03%)
Mar 30, 2023	113.46	113.88	111.34	112.05	521,532	+0.01(+0.01%)
Mar 29, 2023	113.64	114.11	111.50	112.04	427,305	+0.30(+0.26%)
Mar 28, 2023	108.86	112.00	108.68	111.74	693,344	+2.72(+2.50%)
Mar 27, 2023	108.43	110.31	107.41	109.02	794,378	+1.88(+1.76%)
Mar 24, 2023	104.57	107.26	103.98	107.14	433,551	+1.56(+1.47%)
Mar 23, 2023	105.65	108.17	104.77	105.58	568,463	+0.50(+0.48%)
Mar 22, 2023	108.21	108.75	105.06	105.08	495,198	-3.17(-2.93%)
Mar 21, 2023	109.37	109.45	107.56	108.25	388,264	+2.27(+2.14%)
Mar 20, 2023	104.66	107.14	104.49	105.99	437,774	+2.95(+2.86%)
Mar 17, 2023	104.59	105.30	102.81	103.04	838,659	-2.58(-2.44%)
Mar 16, 2023	103.04	105.90	101.62	105.62	505,855	+1.19(+1.14%)
Mar 15, 2023	104.52	105.24	102.28	104.43	675,258	-3.51(-3.25%)
Mar 14, 2023	109.35	110.84	106.47	107.94	402,262	+0.96(+0.89%)
Mar 13, 2023	103.13	108.87	101.18	106.98	682,324	-1.87(-1.72%)
Mar 10, 2023	111.50	111.86	107.96	108.86	652,266	-3.24(-2.89%)
Mar 09, 2023	117.12	117.44	111.81	112.10	703,314	-4.69(-4.02%)
Mar 08, 2023	116.14	117.30	115.33	116.79	421,568	+0.89(+0.77%)
Mar 07, 2023	118.98	119.27	115.44	115.90	419,325	-3.03(-2.54%)
Mar 06, 2023	122.36	122.47	118.09	118.93	492,029	-3.86(-3.15%)
Mar 03, 2023	121.30	123.31	120.17	122.79	498,088	+1.95(+1.62%)
Mar 02, 2023	118.63	121.15	117.80	120.84	466,853	+0.88(+0.73%)
Mar 01, 2023	117.58	120.65	117.58	119.96	496,300	+2.52(+2.15%)
Feb 28, 2023	118.36	119.54	117.19	117.44	827,935	-1.21(-1.02%)
Feb 27, 2023	119.03	119.86	117.83	118.65	992,065	-0.64(-0.54%)
Feb 24, 2023	116.54	119.40	115.08	119.28	442,712	+1.29(+1.09%)
Feb 23, 2023	117.94	119.38	116.05	118.00	435,543	+1.42(+1.22%)
Feb 22, 2023	113.99	117.07	112.86	116.57	717,295	+3.92(+3.48%)
Feb 21, 2023	118.83	119.41	111.57	112.65	971,904	-7.75(-6.44%)
Feb 17, 2023	121.06	121.68	119.40	120.41	600,622	-1.41(-1.16%)
Feb 16, 2023	119.62	123.16	118.44	121.82	837,309	+0.39(+0.32%)
Feb 15, 2023	119.02	121.62	119.02	121.43	465,607	-0.63(-0.52%)
Feb 14, 2023	122.14	122.57	120.23	122.06	377,952	-0.78(-0.63%)
Feb 13, 2023	120.74	123.17	120.30	122.83	559,230	+2.18(+1.81%)
Feb 10, 2023	118.38	120.76	118.16	120.65	485,352	+2.11(+1.78%)
Feb 09, 2023	120.71	121.71	118.06	118.54	441,794	-0.88(-0.74%)
Feb 08, 2023	120.41	121.09	119.05	119.42	328,793	-2.09(-1.72%)
Feb 07, 2023	119.86	121.84	119.28	121.52	386,024	+0.77(+0.64%)
Feb 06, 2023	121.98	122.44	119.79	120.75	458,889	-2.04(-1.66%)
Feb 03, 2023	121.61	124.15	121.09	122.79	503,170	+0.35(+0.29%)
Feb 02, 2023	122.79	123.91	121.37	122.44	493,344	+0.42(+0.35%)
Feb 01, 2023	120.07	123.09	119.39	122.02	539,274	+1.38(+1.14%)
Jan 31, 2023	118.22	120.64	117.41	120.64	1,334,675	+3.24(+2.76%)
Jan 30, 2023	117.47	119.46	117.04	117.40	471,562	-1.22(-1.03%)
Jan 27, 2023	114.82	119.35	114.63	118.62	670,118	+3.47(+3.01%)
Jan 26, 2023	113.95	115.39	112.21	115.15	372,995	+0.89(+0.78%)
Jan 25, 2023	110.46	114.33	110.33	114.25	515,602	+2.09(+1.87%)
Jan 24, 2023	111.35	112.63	111.03	112.16	312,992	-0.66(-0.58%)
Jan 23, 2023	112.59	113.47	111.48	112.82	238,179	+0.86(+0.77%)
Jan 20, 2023	109.02	112.19	108.03	111.95	377,764	+3.29(+3.03%)
Jan 19, 2023	108.47	109.20	106.07	108.66	314,040	-0.86(-0.78%)
Jan 18, 2023	111.77	113.20	109.42	109.52	376,885	-0.80(-0.73%)
Jan 17, 2023	111.96	112.22	110.19	110.32	358,262	-2.10(-1.87%)
Jan 13, 2023	112.02	112.54	110.84	112.42	383,039	-0.08(-0.07%)
Jan 12, 2023	110.33	112.57	109.19	112.50	291,943	+2.66(+2.42%)
Jan 11, 2023	110.49	110.65	109.01	109.84	451,866	+0.97(+0.89%)
Jan 10, 2023	106.65	108.91	106.59	108.87	434,351	+1.60(+1.49%)
Jan 09, 2023	106.73	108.77	105.88	107.27	393,780	+0.73(+0.68%)
Jan 06, 2023	102.69	106.59	102.45	106.54	638,791	+6.31(+6.30%)
Jan 05, 2023	97.78	100.44	96.50	100.23	713,619	+1.79(+1.82%)
Jan 04, 2023	98.05	98.70	96.37	98.44	1,512,709	+1.11(+1.14%)
Jan 03, 2023	100.98	101.86	96.52	97.33	1,169,496	-3.45(-3.42%)
Dec 30, 2022	100.57	101.02	99.75	100.78	458,997	-0.48(-0.48%)
Dec 29, 2022	100.99	102.11	100.14	101.26	808,054	-0.24(-0.23%)
Dec 28, 2022	104.35	104.46	101.08	101.50	570,507	-2.48(-2.38%)
Dec 27, 2022	103.44	104.18	103.27	103.97	266,614	+0.68(+0.66%)
Dec 23, 2022	101.67	103.52	100.85	103.29	483,823	+1.72(+1.69%)
Dec 22, 2022	101.79	101.81	99.40	101.57	249,295	-1.75(-1.69%)
Dec 21, 2022	101.73	104.18	101.73	103.32	307,113	+1.70(+1.67%)
Dec 20, 2022	101.76	103.22	101.44	101.62	318,835	+0.19(+0.18%)
Dec 19, 2022	101.91	103.60	100.38	101.44	384,188	-0.14(-0.13%)
Dec 16, 2022	102.23	102.80	99.70	101.57	1,592,927	-1.66(-1.61%)
Dec 15, 2022	105.76	106.79	102.60	103.23	596,144	-5.04(-4.66%)
Dec 14, 2022	108.47	110.03	107.40	108.28	586,704	-0.44(-0.41%)
Dec 13, 2022	110.14	110.79	107.50	108.72	563,126	+2.18(+2.05%)
Dec 12, 2022	104.72	106.58	103.76	106.54	391,062	+1.71(+1.63%)
Dec 09, 2022	104.67	106.48	104.67	104.83	385,672	-0.28(-0.26%)
Dec 08, 2022	106.31	106.66	104.87	105.10	476,534	+0.28(+0.26%)
Dec 07, 2022	103.92	105.64	103.92	104.83	423,603	+0.30(+0.29%)
Dec 06, 2022	105.60	106.36	103.45	104.52	492,248	-0.99(-0.94%)
Dec 05, 2022	105.90	106.84	105.13	105.52	495,135	-1.26(-1.18%)
Dec 02, 2022	105.22	108.50	105.22	106.77	448,376	+0.68(+0.64%)
Dec 01, 2022	107.03	108.13	105.23	106.09	481,388	+0.30(+0.28%)
Nov 30, 2022	105.50	106.45	102.21	105.80	877,840	+0.47(+0.45%)
Nov 29, 2022	101.26	105.38	101.26	105.33	609,345	+4.85(+4.82%)
Nov 28, 2022	102.86	103.28	100.04	100.48	497,243	-4.09(-3.91%)
Nov 25, 2022	104.50	105.40	104.16	104.57	99,791	+0.10(+0.09%)
Nov 23, 2022	104.12	104.98	103.70	104.47	340,555	-0.01(-0.01%)
Nov 22, 2022	102.12	105.06	102.12	104.49	467,698	+3.76(+3.73%)
Nov 21, 2022	100.64	101.73	98.98	100.72	473,104	-1.57(-1.53%)
Nov 18, 2022	103.33	103.36	101.33	102.29	418,838	+0.18(+0.17%)
Nov 17, 2022	101.08	102.31	100.23	102.12	438,485	-1.17(-1.13%)
Nov 16, 2022	104.88	105.36	102.26	103.28	736,540	-2.49(-2.35%)
Nov 15, 2022	107.98	109.31	105.77	105.77	743,214	-2.87(-2.64%)
Nov 14, 2022	109.64	111.07	108.64	108.64	754,335	-2.41(-2.17%)
Nov 11, 2022	106.00	111.19	104.69	111.05	1,157,941	+7.07(+6.80%)
Nov 10, 2022	99.06	104.38	97.87	103.98	1,137,029	+8.94(+9.41%)
Nov 09, 2022	98.47	99.05	94.73	95.03	1,214,019	-4.20(-4.23%)
Nov 08, 2022	98.78	100.23	97.60	99.24	758,927	+1.55(+1.58%)
Nov 07, 2022	97.50	98.65	95.90	97.69	1,197,386	-0.27(-0.28%)
Nov 04, 2022	92.24	98.02	91.83	97.96	1,382,946	+7.22(+7.96%)
Nov 03, 2022	88.10	92.88	86.13	90.74	2,833,588	-3.36(-3.57%)
Nov 02, 2022	95.54	97.68	93.61	94.10	1,074,550	-1.99(-2.07%)
Nov 01, 2022	96.27	96.89	94.71	96.09	759,852	+1.42(+1.50%)
Oct 31, 2022	96.08	96.67	94.37	94.67	766,264	-1.42(-1.48%)
Oct 28, 2022	94.59	96.52	93.82	96.09	628,445	-0.19(-0.19%)
Oct 27, 2022	96.56	98.03	96.00	96.28	615,507	+0.35(+0.37%)
Oct 26, 2022	96.42	97.58	94.95	95.93	616,751	+0.51(+0.53%)
Oct 25, 2022	92.46	95.63	91.77	95.42	656,124	+2.62(+2.82%)
Oct 24, 2022	92.91	93.40	91.52	92.80	491,739	+0.68(+0.73%)
Oct 21, 2022	88.26	92.56	88.07	92.12	671,522	+4.08(+4.64%)
Oct 20, 2022	90.20	92.54	87.50	88.04	1,106,704	-2.04(-2.26%)
Oct 19, 2022	91.25	92.48	89.92	90.08	1,268,406	-1.87(-2.03%)
Oct 18, 2022	92.11	93.15	90.86	91.95	1,069,849	+1.18(+1.29%)
Oct 17, 2022	90.13	92.98	90.12	90.77	8,221,679	+0.15(+0.16%)
Oct 14, 2022	95.61	95.61	90.41	90.63	2,957,948	+1.98(+2.23%)
Oct 13, 2022	84.05	89.67	83.62	88.65	713,900	+2.28(+2.64%)
Oct 12, 2022	86.07	87.17	85.19	86.37	637,935	+0.17(+0.19%)
Oct 11, 2022	86.33	87.64	84.72	86.20	682,125	-1.25(-1.43%)
Oct 10, 2022	87.69	88.64	86.49	87.45	561,860	+0.42(+0.48%)
Oct 07, 2022	87.40	88.87	86.56	87.03	799,526	-1.33(-1.51%)
Oct 06, 2022	88.41	90.21	87.96	88.36	804,957	-0.68(-0.76%)
Oct 05, 2022	88.87	89.86	88.03	89.04	959,791	-1.89(-2.08%)
Oct 04, 2022	88.11	91.19	88.11	90.93	683,246	+2.47(+2.79%)
Oct 03, 2022	87.03	89.20	85.86	88.46	715,694	+3.36(+3.95%)
Sep 30, 2022	83.55	85.67	82.81	85.10	979,519	+1.58(+1.89%)
Sep 29, 2022	82.78	83.66	81.12	83.52	688,019	-0.50(-0.59%)
Sep 28, 2022	81.58	84.47	81.46	84.02	1,557,334	+2.83(+3.49%)
Sep 27, 2022	81.51	82.76	80.72	81.19	921,379	+1.12(+1.39%)
Sep 26, 2022	80.62	83.81	79.69	80.08	1,033,045	-1.18(-1.45%)
Sep 23, 2022	81.46	82.13	79.62	81.25	862,425	-2.74(-3.27%)
Sep 22, 2022	85.22	85.83	82.92	83.99	851,098	-0.79(-0.94%)
Sep 21, 2022	87.47	88.65	84.79	84.79	889,216	-2.63(-3.01%)
Sep 20, 2022	88.10	88.10	84.20	87.42	1,072,561	-2.98(-3.29%)
Sep 19, 2022	86.89	90.84	86.49	90.40	794,549	+1.41(+1.59%)
Sep 16, 2022	90.35	90.53	88.20	88.99	1,176,924	-2.98(-3.24%)
Sep 15, 2022	89.44	92.83	89.44	91.97	1,187,268	+1.96(+2.18%)
Sep 14, 2022	91.59	91.79	87.94	90.01	1,205,404	-2.04(-2.21%)
Sep 13, 2022	96.17	97.09	91.96	92.05	755,763	-7.32(-7.36%)
Sep 12, 2022	99.33	100.83	98.63	99.36	523,964	+1.20(+1.22%)
Sep 09, 2022	97.77	98.66	97.25	98.17	268,532	+2.25(+2.35%)
Sep 08, 2022	94.41	96.13	93.35	95.92	493,856	+0.42(+0.44%)
Sep 07, 2022	93.06	95.90	92.40	95.49	471,326	+1.77(+1.89%)
Sep 06, 2022	95.27	95.89	93.12	93.72	788,659	-0.08(-0.08%)
Sep 02, 2022	95.78	96.22	93.21	93.80	476,846	-0.47(-0.50%)
Sep 01, 2022	95.28	95.28	92.77	94.27	536,793	-2.34(-2.42%)
Aug 31, 2022	97.78	98.26	96.11	96.61	668,166	-1.81(-1.84%)
Aug 30, 2022	100.40	100.40	96.71	98.42	738,032	-2.15(-2.14%)
Aug 29, 2022	102.24	102.24	99.31	100.58	1,028,739	-4.20(-4.01%)
Aug 26, 2022	107.68	107.75	103.39	104.78	600,906	-2.99(-2.77%)
Aug 25, 2022	103.43	108.04	103.43	107.77	812,798	+4.93(+4.79%)
Aug 24, 2022	103.57	104.71	102.16	102.84	744,919	-1.45(-1.39%)
Aug 23, 2022	101.62	104.97	101.62	104.29	551,945	+3.38(+3.35%)
Aug 22, 2022	100.83	101.75	99.38	100.91	619,326	-1.60(-1.56%)
Aug 19, 2022	105.29	105.29	102.46	102.51	638,967	-3.32(-3.14%)
Aug 18, 2022	103.85	105.85	103.85	105.83	592,482	+2.40(+2.32%)
Aug 17, 2022	104.16	104.56	102.42	103.43	971,340	-0.33(-0.32%)
Aug 16, 2022	102.17	103.90	101.58	103.76	607,960	+1.54(+1.51%)
Aug 15, 2022	100.52	102.55	99.23	102.22	804,257	+1.02(+1.00%)
Aug 12, 2022	101.14	101.92	100.71	101.20	619,405	+0.43(+0.43%)
Aug 11, 2022	98.24	102.21	98.14	100.77	826,664	+3.57(+3.68%)
Aug 10, 2022	96.21	98.31	95.81	97.20	823,785	+2.79(+2.96%)
Aug 09, 2022	93.91	94.47	91.81	94.41	1,070,933	+0.51(+0.54%)
Aug 08, 2022	93.12	95.16	93.12	93.90	723,480	+1.77(+1.92%)
Aug 05, 2022	89.81	92.21	89.70	92.13	488,930	+1.38(+1.52%)
Aug 04, 2022	92.09	93.17	90.65	90.76	812,286	-1.46(-1.59%)
Aug 03, 2022	93.58	94.21	91.79	92.22	602,238	+0.02(+0.02%)
Aug 02, 2022	95.92	98.41	90.44	92.20	805,265	-2.65(-2.79%)
Aug 01, 2022	93.73	94.97	92.52	94.85	1,049,986	-0.19(-0.20%)
Jul 29, 2022	93.22	95.45	92.00	95.03	760,998	+3.26(+3.55%)
Jul 28, 2022	92.75	93.84	91.01	91.77	658,566	-0.55(-0.59%)
Jul 27, 2022	89.65	92.66	89.32	92.32	894,593	+3.01(+3.37%)
Jul 26, 2022	89.75	90.79	89.02	89.31	674,861	-0.69(-0.77%)
Jul 25, 2022	89.42	90.81	88.55	90.01	635,871	+0.37(+0.41%)
Jul 22, 2022	90.74	91.42	89.07	89.63	439,896	-0.61(-0.68%)
Jul 21, 2022	90.50	90.70	88.87	90.25	725,051	-1.92(-2.09%)
Jul 20, 2022	91.66	92.39	90.20	92.17	666,037	-0.30(-0.33%)
Jul 19, 2022	91.60	93.83	90.70	92.48	735,881	+2.36(+2.62%)
Jul 18, 2022	91.68	92.76	89.68	90.11	815,148	+0.26(+0.29%)
Jul 15, 2022	90.55	90.75	88.74	89.85	692,126	+1.01(+1.13%)
Jul 14, 2022	89.17	90.04	86.89	88.84	950,560	-2.20(-2.41%)
Jul 13, 2022	91.39	91.84	89.42	91.04	646,398	-1.95(-2.10%)
Jul 12, 2022	93.41	94.20	92.42	92.99	750,184	-1.26(-1.34%)
Jul 11, 2022	92.74	95.22	92.47	94.25	443,799	-0.47(-0.49%)
Jul 08, 2022	96.43	96.43	93.65	94.72	360,350	-0.87(-0.91%)
Jul 07, 2022	94.24	96.58	93.85	95.59	585,345	+2.64(+2.84%)
Jul 06, 2022	91.86	93.66	89.59	92.95	719,751	+0.67(+0.73%)
Jul 05, 2022	93.24	93.24	89.81	92.28	913,029	-4.24(-4.39%)
Jul 01, 2022	94.66	97.66	92.45	96.52	740,763	+0.82(+0.86%)
Jun 30, 2022	94.19	97.04	93.66	95.70	892,518	+0.15(+0.15%)
Jun 29, 2022	96.85	97.36	93.94	95.55	870,142	-1.04(-1.08%)
Jun 28, 2022	97.76	99.58	95.37	96.60	808,335	-0.05(-0.05%)
Jun 27, 2022	95.78	98.09	95.03	96.64	744,659	-0.60(-0.61%)
Jun 24, 2022	93.72	97.79	92.50	97.24	1,662,428	+4.66(+5.03%)
Jun 23, 2022	93.66	93.97	89.70	92.58	1,346,297	-1.45(-1.55%)
Jun 22, 2022	93.23	94.71	92.34	94.04	1,422,929	-2.51(-2.60%)
Jun 21, 2022	98.87	100.19	96.45	96.55	835,845	-0.47(-0.48%)
Jun 17, 2022	97.18	97.86	94.64	97.02	1,215,928	-1.50(-1.53%)
Jun 16, 2022	101.79	102.12	98.13	98.52	1,242,508	-6.23(-5.95%)
Jun 15, 2022	112.45	112.69	101.75	104.75	1,651,591	-6.91(-6.19%)
Jun 14, 2022	111.27	113.91	110.12	111.66	982,103	-1.03(-0.92%)
Jun 13, 2022	116.68	116.76	112.37	112.69	779,881	-7.05(-5.89%)
Jun 10, 2022	124.82	124.82	118.92	119.74	827,796	-7.61(-5.97%)
Jun 09, 2022	127.85	129.50	126.43	127.35	408,208	-1.45(-1.12%)
Jun 08, 2022	129.91	131.37	128.12	128.79	397,303	-1.97(-1.51%)
Jun 07, 2022	127.35	131.09	126.58	130.77	718,739	+1.35(+1.04%)
Jun 06, 2022	129.90	130.30	127.05	129.42	814,412	+1.79(+1.40%)
Jun 03, 2022	127.23	128.43	125.13	127.63	833,714	-2.59(-1.99%)
Jun 02, 2022	132.23	133.31	129.10	130.22	820,113	-1.81(-1.37%)

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.

Westlake Corp (NY: WLK )

Historical Prices

Sections

Services

Wapakoneta Daily News

Wapakoneta, OH (45895)

Today

Tonight

Westlake Corp (NY: WLK )

Historical Prices

Sections

Services

Wapakoneta Daily News