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

Westlake Corp (NY: WLK )

157.83 +2.77 (+1.79%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 31, 2008 6.801 7.448 6.773 7.327 1,141,416 +0.47(+6.86%)
Oct 30, 2008 6.688 6.925 6.592 6.857 746,672 +0.20(+2.96%)
Oct 29, 2008 6.435 6.897 6.379 6.660 1,016,587 +0.26(+4.08%)
Oct 28, 2008 5.945 6.411 5.635 6.399 937,697 +0.58(+9.94%)
Oct 27, 2008 6.194 6.491 5.820 5.820 548,153 -0.51(-8.12%)
Oct 24, 2008 5.945 6.528 5.868 6.335 665,489 -0.23(-3.55%)
Oct 23, 2008 6.729 7.038 6.101 6.568 738,032 -0.20(-2.91%)
Oct 22, 2008 6.897 6.905 6.536 6.765 1,125,819 -0.16(-2.38%)
Oct 21, 2008 7.098 7.147 6.885 6.929 1,058,051 -0.31(-4.22%)
Oct 20, 2008 7.106 7.343 6.946 7.235 1,090,510 +0.19(+2.74%)
Oct 17, 2008 7.126 7.408 6.946 7.042 873,375 -0.31(-4.21%)
Oct 16, 2008 6.966 7.404 6.628 7.352 1,129,205 +0.35(+5.05%)
Oct 15, 2008 7.621 7.778 6.954 6.998 577,220 -0.80(-10.26%)
Oct 14, 2008 8.212 8.376 7.536 7.798 1,006,371 -0.26(-3.19%)
Oct 13, 2008 7.287 8.055 7.235 8.055 710,416 +1.16(+16.85%)
Oct 10, 2008 6.753 7.552 6.447 6.893 2,064,927 -0.20(-2.83%)
Oct 09, 2008 7.496 7.733 7.094 7.094 1,426,561 -0.39(-5.16%)
Oct 08, 2008 7.235 7.914 7.034 7.480 945,552 +0.10(+1.36%)
Oct 07, 2008 8.067 8.143 7.348 7.380 853,230 -0.56(-7.09%)
Oct 06, 2008 7.942 8.003 7.147 7.942 1,155,764 -0.22(-2.71%)
Oct 03, 2008 8.481 8.899 8.143 8.163 1,322,049 -0.27(-3.24%)
Oct 02, 2008 8.618 8.843 8.308 8.437 1,404,523 -0.34(-3.89%)
Oct 01, 2008 8.360 8.927 8.200 8.778 1,346,953 +0.33(+3.85%)
Sep 30, 2008 8.047 8.541 7.870 8.453 1,670,950 +0.63(+8.07%)
Sep 29, 2008 8.537 8.537 7.456 7.822 972,463 -0.92(-10.49%)
Sep 26, 2008 8.646 8.931 8.276 8.738 0 -0.08(-0.87%)
Sep 25, 2008 8.481 9.104 8.441 8.815 2,333,951 +0.33(+3.93%)
Sep 24, 2008 8.722 8.722 8.348 8.481 1,342,440 -0.10(-1.17%)
Sep 23, 2008 8.714 8.911 8.529 8.581 1,222,577 -0.12(-1.43%)
Sep 22, 2008 8.638 8.742 8.421 8.706 2,189,943 +0.01(+0.14%)
Sep 19, 2008 8.340 8.927 8.340 8.694 0 +0.69(+8.58%)
Sep 18, 2008 7.508 8.175 7.159 8.007 1,661,297 +0.61(+8.20%)
Sep 17, 2008 7.737 7.790 7.134 7.400 1,195,740 -0.64(-7.90%)
Sep 16, 2008 7.295 8.216 7.295 8.035 1,464,577 +0.52(+6.90%)
Sep 15, 2008 7.697 7.757 7.271 7.516 1,023,264 -0.49(-6.12%)
Sep 12, 2008 7.918 8.107 7.653 8.007 1,185,920 +0.02(+0.30%)
Sep 11, 2008 7.436 7.987 7.376 7.983 1,079,384 +0.36(+4.75%)
Sep 10, 2008 7.589 7.782 7.524 7.621 783,123 +0.16(+2.16%)
Sep 09, 2008 7.544 7.838 7.034 7.460 1,470,334 -0.14(-1.80%)
Sep 08, 2008 7.597 7.625 7.476 7.597 822,541 +0.25(+3.45%)
Sep 05, 2008 7.311 7.380 7.094 7.343 0 -0.01(-0.11%)
Sep 04, 2008 7.621 7.633 7.295 7.352 863,092 -0.36(-4.64%)
Sep 03, 2008 7.561 7.790 7.544 7.709 1,446,592 +0.09(+1.16%)
Sep 02, 2008 7.753 7.753 7.492 7.621 1,001,781 -0.01(-0.11%)
Aug 29, 2008 7.725 7.782 7.573 7.629 551,987 -0.10(-1.30%)
Aug 28, 2008 7.697 7.753 7.613 7.729 1,186,679 +0.09(+1.16%)
Aug 27, 2008 7.593 7.753 7.532 7.641 832,533 +0.02(+0.26%)
Aug 26, 2008 7.649 7.802 7.444 7.621 767,217 -0.05(-0.68%)
Aug 25, 2008 7.798 7.798 7.577 7.673 589,779 -0.17(-2.15%)
Aug 22, 2008 7.810 7.878 7.721 7.842 773,858 +0.07(+0.93%)
Aug 21, 2008 7.930 7.954 7.733 7.770 965,007 -0.19(-2.42%)
Aug 20, 2008 7.979 8.099 7.838 7.962 643,625 -0.04(-0.55%)
Aug 19, 2008 8.151 8.155 7.918 8.007 870,755 -0.15(-1.82%)
Aug 18, 2008 7.918 8.391 7.677 8.155 1,317,277 -0.12(-1.46%)
Aug 15, 2008 8.445 8.618 8.123 8.276 0 -0.12(-1.48%)
Aug 14, 2008 8.123 8.499 8.039 8.401 1,064,183 +0.26(+3.21%)
Aug 13, 2008 8.288 8.409 8.015 8.139 1,371,534 -0.07(-0.88%)
Aug 12, 2008 8.151 8.437 8.031 8.212 1,829,774 +0.08(+0.94%)
Aug 11, 2008 8.035 8.159 7.898 8.135 1,685,679 +0.08(+1.05%)
Aug 08, 2008 7.826 8.280 7.824 8.051 875,793 +0.14(+1.78%)
Aug 07, 2008 7.653 8.095 7.552 7.910 1,098,250 +0.21(+2.77%)
Aug 06, 2008 7.717 7.814 7.476 7.697 1,291,117 +0.03(+0.42%)
Aug 05, 2008 7.862 8.171 7.323 7.665 3,000,254 +0.92(+13.65%)
Aug 04, 2008 6.877 6.897 6.395 6.745 866,530 -0.19(-2.72%)
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.