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 (%)
Nov 30, 2007 7.902 8.011 7.761 7.946 813,301 +0.07(+0.87%)
Nov 29, 2007 7.745 7.946 7.717 7.878 832,956 +0.06(+0.82%)
Nov 28, 2007 7.705 7.866 7.617 7.814 1,098,666 +0.15(+1.99%)
Nov 27, 2007 7.621 7.761 7.522 7.661 877,241 +0.02(+0.26%)
Nov 26, 2007 7.794 7.902 7.605 7.641 1,044,588 -0.06(-0.78%)
Nov 23, 2007 7.621 7.713 7.589 7.701 180,623 +0.18(+2.41%)
Nov 21, 2007 7.472 7.717 7.472 7.520 821,566 -0.13(-1.73%)
Nov 20, 2007 7.757 7.794 7.480 7.653 1,416,871 -0.08(-1.04%)
Nov 19, 2007 7.721 7.946 7.677 7.733 1,048,706 -0.15(-1.94%)
Nov 16, 2007 8.143 8.300 7.725 7.886 953,652 -0.33(-4.01%)
Nov 15, 2007 8.248 8.465 8.147 8.216 652,084 -0.20(-2.43%)
Nov 14, 2007 8.718 8.722 8.393 8.421 1,039,702 -0.27(-3.10%)
Nov 13, 2007 8.598 8.754 8.344 8.690 1,175,791 +0.17(+2.03%)
Nov 12, 2007 8.529 8.750 8.517 8.517 830,841 -0.17(-1.94%)
Nov 09, 2007 8.602 8.871 8.589 8.686 944,166 -0.04(-0.51%)
Nov 08, 2007 8.421 8.778 8.308 8.730 1,348,204 +0.27(+3.23%)
Nov 07, 2007 8.794 8.794 8.336 8.457 1,041,195 -0.44(-4.97%)
Nov 06, 2007 9.040 9.052 8.730 8.899 854,103 -0.12(-1.38%)
Nov 05, 2007 9.048 9.136 8.923 9.024 1,049,156 -0.17(-1.88%)
Nov 02, 2007 9.526 9.787 9.144 9.196 1,363,381 +0.03(+0.31%)
Nov 01, 2007 9.546 9.590 8.947 9.168 1,843,550 -0.70(-7.05%)
Oct 31, 2007 9.381 9.912 9.289 9.864 4,542,447 +0.60(+6.46%)
Oct 30, 2007 9.172 9.542 9.164 9.265 1,152,903 +0.01(+0.13%)
Oct 29, 2007 9.245 9.381 9.168 9.253 373,934 -0.01(-0.13%)
Oct 26, 2007 9.345 9.450 9.152 9.265 695,125 -0.06(-0.65%)
Oct 25, 2007 9.486 9.502 9.265 9.325 934,712 -0.16(-1.65%)
Oct 24, 2007 9.245 9.494 9.204 9.482 617,999 +0.15(+1.59%)
Oct 23, 2007 9.426 9.426 9.245 9.333 321,688 -0.05(-0.51%)
Oct 22, 2007 9.361 9.510 9.245 9.381 457,031 +0.01(+0.09%)
Oct 19, 2007 9.687 9.727 9.349 9.373 804,593 -0.33(-3.40%)
Oct 18, 2007 9.647 9.771 9.542 9.703 768,767 +0.02(+0.17%)
Oct 17, 2007 10.14 10.20 9.582 9.687 503,057 -0.31(-3.13%)
Oct 16, 2007 10.06 10.12 9.956 10.00 672,485 -0.07(-0.68%)
Oct 15, 2007 10.06 10.08 9.892 10.07 410,009 +0.05(+0.52%)
Oct 12, 2007 10.13 10.21 9.992 10.02 596,603 -0.06(-0.56%)
Oct 11, 2007 10.05 10.29 9.988 10.07 1,295,460 +0.03(+0.28%)
Oct 10, 2007 10.16 10.21 10.02 10.04 1,156,634 -0.24(-2.31%)
Oct 09, 2007 10.27 10.31 10.04 10.28 598,842 -0.01(-0.08%)
Oct 08, 2007 10.60 10.64 10.20 10.29 844,649 -0.31(-2.92%)
Oct 05, 2007 10.48 10.72 10.43 10.60 557,543 +0.11(+1.07%)
Oct 04, 2007 10.32 10.57 10.32 10.49 782,202 +0.12(+1.12%)
Oct 03, 2007 10.41 10.43 10.13 10.37 1,231,272 -0.16(-1.53%)
Oct 02, 2007 10.09 10.64 10.09 10.53 879,977 +0.44(+4.38%)
Oct 01, 2007 10.14 10.25 10.05 10.09 841,415 -0.09(-0.91%)
Sep 28, 2007 10.20 10.41 10.05 10.18 1,033,980 -0.06(-0.55%)
Sep 27, 2007 10.09 10.27 10.09 10.24 1,054,878 +0.21(+2.04%)
Sep 26, 2007 9.864 10.05 9.848 10.03 1,272,572 +0.17(+1.71%)
Sep 25, 2007 9.960 9.968 9.795 9.864 673,729 -0.10(-1.05%)
Sep 24, 2007 9.936 10.08 9.904 9.968 1,072,045 -0.01(-0.12%)
Sep 21, 2007 10.07 10.09 9.924 9.980 1,365,122 -0.06(-0.64%)
Sep 20, 2007 10.13 10.25 9.928 10.04 1,489,021 -0.14(-1.34%)
Sep 19, 2007 10.27 10.50 10.15 10.18 1,437,272 +0.03(+0.32%)
Sep 18, 2007 10.10 10.16 9.988 10.15 1,422,842 +0.06(+0.60%)
Sep 17, 2007 10.09 10.25 10.02 10.09 1,292,973 -0.02(-0.20%)
Sep 14, 2007 10.06 10.35 10.06 10.11 1,889,576 -0.04(-0.40%)
Sep 13, 2007 10.24 10.29 9.980 10.15 1,356,912 -0.21(-2.02%)
Sep 12, 2007 10.29 10.47 10.29 10.36 727,965 +0.07(+0.66%)
Sep 11, 2007 10.35 10.57 10.17 10.29 1,085,480 -0.03(-0.27%)
Sep 10, 2007 10.45 10.60 10.28 10.32 857,586 -0.12(-1.16%)
Sep 07, 2007 10.58 10.66 10.38 10.44 1,545,248 -0.31(-2.88%)
Sep 06, 2007 10.71 10.82 10.58 10.75 866,045 +0.03(+0.30%)
Sep 05, 2007 10.76 10.91 10.60 10.72 841,663 -0.10(-0.97%)
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.