Skip to main content

Westlake Corp (NY: WLK )

152.80 +0.45 (+0.30%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 53.99 54.67 53.40 53.49 940,715 -1.53(-2.78%)
May 30, 2019 55.65 55.99 54.91 55.02 640,530 -0.92(-1.65%)
May 29, 2019 55.34 56.23 54.56 55.94 553,853 -0.21(-0.38%)
May 28, 2019 56.51 56.86 55.92 56.16 624,765 -0.11(-0.20%)
May 24, 2019 57.28 57.60 55.57 56.27 792,863 -0.44(-0.77%)
May 23, 2019 56.94 57.13 55.79 56.71 934,830 -1.74(-2.98%)
May 22, 2019 59.67 60.08 58.37 58.45 1,020,638 -1.75(-2.90%)
May 21, 2019 59.15 60.36 59.15 60.19 780,311 +1.64(+2.79%)
May 20, 2019 57.28 58.89 57.28 58.56 1,128,451 +0.68(+1.17%)
May 17, 2019 58.18 59.01 57.67 57.88 855,243 -0.81(-1.38%)
May 16, 2019 57.74 59.21 57.48 58.69 1,463,432 +1.77(+3.10%)
May 15, 2019 56.20 57.28 55.79 56.92 1,265,845 +1.30(+2.34%)
May 14, 2019 54.72 56.08 54.59 55.62 877,681 +1.38(+2.54%)
May 13, 2019 55.72 55.81 53.36 54.24 1,320,853 -2.47(-4.36%)
May 10, 2019 56.20 57.19 55.28 56.72 985,487 +0.46(+0.83%)
May 09, 2019 54.98 57.34 53.66 56.25 1,860,467 +0.31(+0.55%)
May 08, 2019 56.22 56.39 55.01 55.95 1,400,932 -0.41(-0.73%)
May 07, 2019 56.98 57.28 55.70 56.35 1,116,604 -1.28(-2.23%)
May 06, 2019 57.33 58.51 57.03 57.64 988,430 -1.40(-2.38%)
May 03, 2019 57.42 59.49 57.27 59.04 2,260,070 +1.71(+2.98%)
May 02, 2019 61.31 62.30 56.82 57.33 3,334,491 -5.72(-9.07%)
May 01, 2019 64.74 64.86 62.99 63.05 1,252,668 -1.80(-2.78%)
Apr 30, 2019 66.67 67.04 64.48 64.85 850,960 -1.63(-2.45%)
Apr 29, 2019 67.18 67.73 66.34 66.48 608,535 -0.76(-1.13%)
Apr 26, 2019 66.68 67.37 66.09 67.24 462,360 +0.50(+0.75%)
Apr 25, 2019 68.24 68.24 66.68 66.74 542,078 -1.80(-2.63%)
Apr 24, 2019 70.02 70.56 68.32 68.54 789,694 -1.71(-2.44%)
Apr 23, 2019 69.73 70.79 68.95 70.26 670,890 +0.72(+1.03%)
Apr 22, 2019 70.07 70.44 69.33 69.54 387,356 -0.39(-0.56%)
Apr 18, 2019 70.72 71.03 69.69 69.93 604,219 -0.51(-0.73%)
Apr 17, 2019 71.40 71.91 70.26 70.44 977,339 -1.07(-1.50%)
Apr 16, 2019 72.16 72.60 71.13 71.51 671,643 -0.60(-0.84%)
Apr 15, 2019 72.42 72.48 71.19 72.11 910,274 +1.08(+1.52%)
Apr 12, 2019 70.61 71.23 69.79 71.04 820,719 +1.62(+2.33%)
Apr 11, 2019 69.49 70.02 68.85 69.42 976,405 -0.25(-0.36%)
Apr 10, 2019 69.21 70.10 68.20 69.67 1,077,605 +0.27(+0.39%)
Apr 09, 2019 70.09 70.11 69.00 69.40 922,370 -1.07(-1.52%)
Apr 08, 2019 70.75 70.85 69.35 70.47 2,585,265 -0.33(-0.46%)
Apr 05, 2019 69.68 70.83 68.77 70.79 2,068,845 +1.51(+2.17%)
Apr 04, 2019 66.66 69.41 66.13 69.29 1,190,907 +2.77(+4.17%)
Apr 03, 2019 66.39 67.81 65.93 66.52 1,980,652 +0.88(+1.35%)
Apr 02, 2019 64.85 66.19 64.17 65.63 1,256,259 +0.74(+1.15%)
Apr 01, 2019 64.03 65.36 63.80 64.89 755,655 +1.79(+2.84%)
Mar 29, 2019 62.97 63.90 62.80 63.10 658,532 +0.22(+0.35%)
Mar 28, 2019 62.15 63.33 62.05 62.87 948,679 +0.74(+1.20%)
Mar 27, 2019 62.58 63.46 61.89 62.13 709,905 +0.03(+0.04%)
Mar 26, 2019 60.61 62.14 60.15 62.10 1,236,708 +1.79(+2.96%)
Mar 25, 2019 61.52 62.20 59.95 60.32 1,422,033 -1.13(-1.83%)
Mar 22, 2019 64.03 64.15 61.07 61.44 889,336 -3.37(-5.19%)
Mar 21, 2019 63.37 65.42 63.37 64.81 774,618 +0.59(+0.93%)
Mar 20, 2019 64.03 65.10 63.54 64.21 786,033 -0.23(-0.36%)
Mar 19, 2019 65.77 66.44 64.20 64.44 579,217 -0.74(-1.14%)
Mar 18, 2019 64.49 65.21 63.63 65.19 585,723 +0.83(+1.29%)
Mar 15, 2019 63.99 64.85 63.64 64.36 752,639 +0.47(+0.74%)
Mar 14, 2019 64.18 64.45 63.37 63.89 523,835 -0.64(-0.99%)
Mar 13, 2019 64.38 64.87 63.44 64.53 666,032 +0.79(+1.24%)
Mar 12, 2019 64.20 64.59 63.66 63.74 714,368 -0.20(-0.32%)
Mar 11, 2019 63.19 64.42 62.76 63.94 579,122 +1.15(+1.84%)
Mar 08, 2019 63.25 63.40 61.96 62.79 640,034 -1.28(-2.00%)
Mar 07, 2019 65.74 66.18 63.37 64.07 1,111,954 -1.63(-2.48%)
Mar 06, 2019 64.98 66.96 64.66 65.70 1,020,929 +1.13(+1.76%)
Mar 05, 2019 65.62 65.97 64.53 64.56 823,255 -1.12(-1.70%)
Mar 04, 2019 65.24 66.18 64.04 65.68 1,599,159 +0.92(+1.42%)
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.