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 (%)
Nov 30, 2004 12.10 12.76 12.04 12.66 535,936 +0.56(+4.63%)
Nov 29, 2004 12.06 12.33 12.02 12.10 584,793 +0.22(+1.87%)
Nov 26, 2004 11.69 11.89 11.62 11.87 136,154 +0.18(+1.55%)
Nov 24, 2004 11.89 11.94 11.61 11.69 367,789 -0.20(-1.66%)
Nov 23, 2004 11.89 11.92 11.69 11.89 236,347 -0.02(-0.14%)
Nov 22, 2004 11.81 11.92 11.70 11.91 325,877 +0.08(+0.72%)
Nov 19, 2004 11.96 12.01 11.73 11.82 387,382 -0.14(-1.15%)
Nov 18, 2004 11.87 12.10 11.80 11.96 491,791 +0.12(+0.99%)
Nov 17, 2004 11.21 11.92 11.21 11.84 788,156 +0.65(+5.84%)
Nov 16, 2004 10.68 11.40 10.68 11.19 1,294,084 +0.60(+5.71%)
Nov 15, 2004 10.52 10.58 10.48 10.58 363,573 +0.10(+0.96%)
Nov 12, 2004 10.10 10.48 10.10 10.48 345,469 +0.44(+4.42%)
Nov 11, 2004 10.04 10.08 10.02 10.04 536,184 +0.02(+0.24%)
Nov 10, 2004 10.03 10.04 9.980 10.02 413,670 -0.02(-0.16%)
Nov 09, 2004 10.05 10.08 10.01 10.03 319,677 -0.02(-0.16%)
Nov 08, 2004 10.14 10.20 10.04 10.05 453,351 -0.02(-0.20%)
Nov 05, 2004 9.758 10.64 9.758 10.07 706,811 +0.37(+3.83%)
Nov 04, 2004 9.637 9.714 9.637 9.697 329,101 +0.06(+0.63%)
Nov 03, 2004 9.778 9.895 9.589 9.637 625,714 +0.09(+0.97%)
Nov 02, 2004 9.637 9.738 9.536 9.544 714,995 +0.25(+2.69%)
Nov 01, 2004 9.363 9.415 9.274 9.294 237,587 -0.01(-0.09%)
Oct 29, 2004 9.093 9.302 9.093 9.302 246,764 +0.19(+2.08%)
Oct 28, 2004 9.516 9.540 9.113 9.113 644,066 -0.36(-3.83%)
Oct 27, 2004 9.335 9.597 9.335 9.476 110,361 +0.24(+2.62%)
Oct 26, 2004 8.871 9.355 8.871 9.234 204,107 +0.32(+3.62%)
Oct 25, 2004 8.770 8.911 8.766 8.911 206,339 +0.14(+1.56%)
Oct 22, 2004 8.871 8.911 8.730 8.774 407,222 -0.06(-0.64%)
Oct 21, 2004 8.810 8.871 8.601 8.831 672,586 -0.02(-0.23%)
Oct 20, 2004 8.851 8.871 8.806 8.851 480,879 -0.01(-0.14%)
Oct 19, 2004 9.032 9.113 8.831 8.863 162,938 -0.11(-1.21%)
Oct 18, 2004 8.859 9.012 8.782 8.972 260,404 +0.09(+1.04%)
Oct 15, 2004 9.020 9.064 8.851 8.879 330,093 -0.12(-1.34%)
Oct 14, 2004 8.758 9.113 8.710 9.000 195,675 +0.21(+2.39%)
Oct 13, 2004 9.097 9.121 8.661 8.790 319,677 -0.25(-2.72%)
Oct 12, 2004 9.113 9.161 8.972 9.036 229,899 -0.13(-1.41%)
Oct 11, 2004 9.093 9.185 9.072 9.165 220,723 +0.01(+0.09%)
Oct 08, 2004 9.193 9.234 9.157 9.157 386,886 -0.01(-0.13%)
Oct 07, 2004 9.234 9.375 9.157 9.169 317,197 +0.06(+0.62%)
Oct 06, 2004 9.032 9.113 8.871 9.113 255,940 +0.20(+2.26%)
Oct 05, 2004 8.871 9.028 8.835 8.911 833,789 +0.04(+0.45%)
Oct 04, 2004 8.907 8.976 8.871 8.871 423,590 -0.02(-0.23%)
Oct 01, 2004 9.052 9.072 8.831 8.891 460,791 -0.10(-1.12%)
Sep 30, 2004 9.234 9.234 8.875 8.992 1,602,601 -0.18(-1.98%)
Sep 29, 2004 8.871 9.218 8.847 9.173 1,279,452 +0.42(+4.74%)
Sep 28, 2004 8.548 8.782 8.375 8.758 854,125 +0.22(+2.60%)
Sep 27, 2004 8.347 8.605 8.310 8.536 677,546 +0.25(+3.02%)
Sep 24, 2004 7.984 8.286 7.943 8.286 688,211 +0.34(+4.31%)
Sep 23, 2004 7.863 7.956 7.802 7.943 444,671 +0.11(+1.44%)
Sep 22, 2004 7.863 7.863 7.798 7.831 261,396 -0.03(-0.41%)
Sep 21, 2004 7.790 7.923 7.782 7.863 197,659 +0.09(+1.19%)
Sep 20, 2004 7.689 7.814 7.681 7.770 310,749 +0.19(+2.50%)
Sep 17, 2004 7.641 7.706 7.581 7.581 292,892 -0.08(-1.05%)
Sep 16, 2004 7.540 7.710 7.532 7.661 349,437 +0.15(+1.99%)
Sep 15, 2004 7.601 7.718 7.500 7.512 145,826 -0.15(-1.90%)
Sep 14, 2004 7.774 7.778 7.601 7.657 255,444 -0.14(-1.76%)
Sep 13, 2004 7.782 7.931 7.758 7.794 540,152 +0.01(+0.16%)
Sep 10, 2004 7.621 7.782 7.621 7.782 357,125 +0.16(+2.12%)
Sep 09, 2004 7.419 7.726 7.419 7.621 532,464 +0.19(+2.55%)
Sep 08, 2004 7.298 7.439 7.258 7.431 312,733 +0.11(+1.54%)
Sep 07, 2004 7.157 7.318 7.137 7.318 419,870 +0.12(+1.68%)
Sep 03, 2004 7.218 7.258 7.197 7.197 96,225 -0.02(-0.28%)
Sep 02, 2004 7.238 7.238 7.177 7.218 122,017 +0.00(+0.00%)
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.