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 (%)
Jan 31, 2008 7.290 8.161 7.258 8.145 1,069,889 +0.72(+9.72%)
Jan 30, 2008 7.234 7.726 7.234 7.423 439,215 +0.11(+1.54%)
Jan 29, 2008 7.302 7.403 7.282 7.310 459,799 +0.11(+1.57%)
Jan 28, 2008 6.903 7.218 6.835 7.197 668,370 +0.33(+4.88%)
Jan 25, 2008 6.992 7.109 6.802 6.863 917,118 +0.00(+0.00%)
Jan 24, 2008 7.266 7.318 6.742 6.863 1,668,323 -0.36(-5.02%)
Jan 23, 2008 6.210 7.286 6.064 7.226 2,072,817 +0.85(+13.42%)
Jan 22, 2008 6.044 6.468 5.976 6.371 846,685 +0.08(+1.22%)
Jan 21, 2008 6.242 6.375 6.121 6.294 0 +0.00(+0.00%)
Jan 18, 2008 6.242 6.375 6.121 6.294 1,321,861 +0.06(+0.97%)
Jan 17, 2008 6.552 6.633 6.206 6.234 758,892 -0.32(-4.86%)
Jan 16, 2008 6.577 6.710 6.484 6.552 832,698 -0.08(-1.22%)
Jan 15, 2008 6.734 6.839 6.629 6.633 793,364 -0.17(-2.55%)
Jan 14, 2008 6.895 6.935 6.730 6.806 670,602 -0.08(-1.23%)
Jan 11, 2008 6.798 7.169 6.790 6.891 1,087,497 +0.07(+1.06%)
Jan 10, 2008 6.464 6.943 6.411 6.818 1,037,725 +0.29(+4.38%)
Jan 09, 2008 6.903 6.903 6.306 6.532 1,908,638 -0.29(-4.20%)
Jan 08, 2008 6.673 6.988 6.673 6.818 1,963,284 +0.15(+2.18%)
Jan 07, 2008 6.460 6.697 6.460 6.673 1,170,082 +0.20(+3.12%)
Jan 04, 2008 7.085 7.181 6.403 6.472 3,178,171 -1.06(-14.13%)
Jan 03, 2008 7.673 7.770 7.528 7.536 629,434 -0.12(-1.63%)
Jan 02, 2008 7.677 7.754 7.520 7.661 602,649 +0.00(+0.05%)
Jan 01, 2008 7.835 7.891 7.609 7.657 479,887 +0.00(+0.00%)
Dec 31, 2007 7.835 7.891 7.609 7.657 479,887 -0.19(-2.37%)
Dec 28, 2007 8.141 8.145 7.826 7.843 615,049 -0.23(-2.90%)
Dec 27, 2007 8.048 8.290 8.036 8.076 593,592 +0.03(+0.35%)
Dec 26, 2007 8.189 8.189 7.980 8.048 386,886 -0.09(-1.14%)
Dec 24, 2007 8.165 8.274 8.113 8.141 226,655 +0.02(+0.30%)
Dec 21, 2007 7.782 8.161 7.782 8.117 471,951 +0.44(+5.67%)
Dec 20, 2007 7.443 7.750 7.443 7.681 450,871 +0.22(+2.97%)
Dec 19, 2007 7.439 7.585 7.423 7.460 480,631 -0.04(-0.48%)
Dec 18, 2007 7.568 7.625 7.395 7.496 618,274 -0.04(-0.54%)
Dec 17, 2007 7.564 7.645 7.528 7.536 695,405 -0.11(-1.48%)
Dec 14, 2007 7.766 7.766 7.520 7.649 2,760,780 -0.18(-2.27%)
Dec 13, 2007 7.939 8.056 7.710 7.826 1,206,787 -0.12(-1.57%)
Dec 12, 2007 8.141 8.157 7.778 7.951 628,938 +0.03(+0.36%)
Dec 11, 2007 8.657 8.657 7.919 7.923 608,353 -0.66(-7.70%)
Dec 10, 2007 8.407 8.605 8.331 8.585 441,695 +0.25(+2.95%)
Dec 07, 2007 8.189 8.516 8.072 8.339 914,886 +0.18(+2.17%)
Dec 06, 2007 7.766 8.226 7.689 8.161 758,148 +0.45(+5.80%)
Dec 05, 2007 7.722 7.738 7.540 7.714 731,363 +0.06(+0.84%)
Dec 04, 2007 7.697 7.871 7.613 7.649 400,030 -0.19(-2.37%)
Dec 03, 2007 7.911 7.992 7.790 7.835 360,597 -0.14(-1.72%)
Nov 30, 2007 7.927 8.036 7.786 7.972 810,725 +0.07(+0.87%)
Nov 29, 2007 7.770 7.972 7.742 7.903 830,317 +0.06(+0.82%)
Nov 28, 2007 7.730 7.891 7.641 7.839 1,095,185 +0.15(+1.99%)
Nov 27, 2007 7.645 7.786 7.546 7.685 874,462 +0.02(+0.26%)
Nov 26, 2007 7.818 7.927 7.629 7.665 1,041,279 -0.06(-0.78%)
Nov 23, 2007 7.645 7.738 7.613 7.726 180,050 +0.18(+2.41%)
Nov 21, 2007 7.496 7.742 7.496 7.544 818,963 -0.13(-1.73%)
Nov 20, 2007 7.782 7.818 7.504 7.677 1,412,382 -0.08(-1.04%)
Nov 19, 2007 7.746 7.972 7.701 7.758 1,045,384 -0.15(-1.94%)
Nov 16, 2007 8.169 8.326 7.750 7.911 950,631 -0.33(-4.01%)
Nov 15, 2007 8.274 8.492 8.173 8.242 650,018 -0.21(-2.43%)
Nov 14, 2007 8.746 8.750 8.419 8.447 1,036,408 -0.27(-3.10%)
Nov 13, 2007 8.625 8.782 8.371 8.718 1,172,067 +0.17(+2.03%)
Nov 12, 2007 8.556 8.778 8.544 8.544 828,209 -0.17(-1.94%)
Nov 09, 2007 8.629 8.899 8.617 8.714 941,175 -0.04(-0.51%)
Nov 08, 2007 8.447 8.806 8.335 8.758 1,343,933 +0.27(+3.23%)
Nov 07, 2007 8.822 8.822 8.363 8.484 1,037,896 -0.44(-4.97%)
Nov 06, 2007 9.068 9.081 8.758 8.927 851,397 -0.12(-1.38%)
Nov 05, 2007 9.076 9.165 8.951 9.052 1,045,832 -0.17(-1.88%)
Nov 02, 2007 9.556 9.818 9.173 9.226 1,359,062 +0.03(+0.31%)
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.