Skip to main content

Westlake Corp (NY: WLK )

152.80 +0.45 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 97.91 98.22 95.85 97.33 253,353 -0.33(-0.34%)
May 27, 2021 97.29 98.27 97.04 97.66 357,670 +1.74(+1.81%)
May 26, 2021 95.61 96.24 94.68 95.92 400,131 +0.19(+0.20%)
May 25, 2021 97.50 98.61 95.70 95.73 287,653 -1.60(-1.65%)
May 24, 2021 97.17 98.15 96.45 97.33 296,325 +0.64(+0.66%)
May 21, 2021 96.11 97.76 96.11 96.69 350,491 +1.64(+1.72%)
May 20, 2021 95.79 96.26 94.63 95.06 534,992 -1.17(-1.22%)
May 19, 2021 96.86 97.18 94.58 96.23 482,406 -2.44(-2.48%)
May 18, 2021 101.47 101.85 98.52 98.67 417,325 -2.37(-2.34%)
May 17, 2021 99.83 101.38 98.70 101.04 474,417 +0.87(+0.86%)
May 14, 2021 98.91 100.61 98.72 100.17 336,529 +1.96(+2.00%)
May 13, 2021 97.15 99.75 96.90 98.21 304,186 +1.12(+1.15%)
May 12, 2021 99.65 99.98 96.75 97.10 579,692 -2.63(-2.63%)
May 11, 2021 97.14 99.89 96.18 99.72 738,242 +0.99(+1.00%)
May 10, 2021 101.04 101.56 98.60 98.73 733,412 -0.95(-0.96%)
May 07, 2021 97.74 99.91 97.63 99.68 837,468 +1.26(+1.28%)
May 06, 2021 98.16 98.68 96.09 98.42 367,953 +0.26(+0.26%)
May 05, 2021 97.70 99.42 95.26 98.16 562,348 +3.95(+4.19%)
May 04, 2021 90.46 94.46 89.64 94.22 757,295 +3.00(+3.29%)
May 03, 2021 91.49 92.28 89.91 91.22 720,585 +0.87(+0.96%)
Apr 30, 2021 92.44 93.24 90.20 90.35 675,885 -2.85(-3.06%)
Apr 29, 2021 92.97 93.49 92.10 93.20 388,735 +1.03(+1.12%)
Apr 28, 2021 90.88 92.75 90.85 92.17 541,474 +1.42(+1.57%)
Apr 27, 2021 90.04 91.25 89.54 90.74 343,001 +0.37(+0.40%)
Apr 26, 2021 90.38 91.71 90.19 90.38 772,292 +0.38(+0.43%)
Apr 23, 2021 88.43 90.79 88.10 89.99 553,158 +2.15(+2.44%)
Apr 22, 2021 91.89 92.14 87.60 87.85 754,194 -4.32(-4.69%)
Apr 21, 2021 88.83 92.21 88.68 92.17 467,239 +2.79(+3.12%)
Apr 20, 2021 91.58 91.71 88.22 89.38 498,367 -2.54(-2.76%)
Apr 19, 2021 92.28 93.20 91.24 91.92 549,913 -0.17(-0.19%)
Apr 16, 2021 92.95 94.11 91.56 92.09 408,399 +0.74(+0.81%)
Apr 15, 2021 90.62 91.82 89.21 91.35 480,319 +1.17(+1.30%)
Apr 14, 2021 88.84 91.12 88.34 90.18 383,193 +2.08(+2.36%)
Apr 13, 2021 87.59 88.69 85.77 88.10 1,110,992 -0.04(-0.04%)
Apr 12, 2021 88.18 89.23 87.42 88.14 914,590 +2.06(+2.39%)
Apr 09, 2021 85.62 86.21 84.88 86.08 794,353 +0.91(+1.07%)
Apr 08, 2021 86.30 86.34 83.91 85.16 861,066 -0.90(-1.05%)
Apr 07, 2021 87.73 87.73 85.95 86.07 773,750 -1.41(-1.62%)
Apr 06, 2021 86.36 89.13 86.19 87.48 498,623 +0.39(+0.45%)
Apr 05, 2021 89.02 89.02 86.99 87.09 407,966 -1.01(-1.15%)
Apr 01, 2021 86.46 88.11 85.75 88.10 611,560 +2.66(+3.11%)
Mar 31, 2021 86.93 87.78 85.15 85.44 760,421 -1.53(-1.76%)
Mar 30, 2021 85.44 87.45 84.77 86.97 538,033 +1.59(+1.86%)
Mar 29, 2021 85.07 86.98 84.55 85.38 862,526 -0.28(-0.33%)
Mar 26, 2021 85.83 86.84 84.35 85.66 757,877 +1.00(+1.18%)
Mar 25, 2021 82.19 85.21 81.37 84.66 1,067,311 +1.59(+1.91%)
Mar 24, 2021 83.16 85.72 82.66 83.07 1,743,485 +0.70(+0.85%)
Mar 23, 2021 87.07 87.63 81.51 82.37 1,057,237 -5.87(-6.65%)
Mar 22, 2021 88.89 89.08 86.65 88.24 1,136,719 -0.13(-0.15%)
Mar 19, 2021 88.68 89.48 85.74 88.38 809,629 -0.99(-1.11%)
Mar 18, 2021 90.36 93.50 88.85 89.37 650,308 -0.75(-0.83%)
Mar 17, 2021 87.09 90.81 87.09 90.12 757,892 +3.17(+3.64%)
Mar 16, 2021 87.56 88.66 84.35 86.95 784,711 -1.09(-1.24%)
Mar 15, 2021 89.20 89.44 86.52 88.04 938,914 -3.03(-3.33%)
Mar 12, 2021 91.68 92.44 90.13 91.07 532,894 -0.50(-0.55%)
Mar 11, 2021 91.04 93.58 90.95 91.57 935,725 +1.39(+1.54%)
Mar 10, 2021 88.18 90.59 87.34 90.19 796,683 +2.00(+2.27%)
Mar 09, 2021 90.06 90.94 87.76 88.18 1,237,830 -1.40(-1.56%)
Mar 08, 2021 87.08 91.76 86.43 89.58 2,180,739 +3.55(+4.13%)
Mar 05, 2021 83.16 86.30 81.75 86.03 983,796 +3.96(+4.82%)
Mar 04, 2021 83.72 84.77 80.66 82.07 556,189 -1.51(-1.81%)
Mar 03, 2021 83.05 84.82 82.79 83.58 952,172 +0.52(+0.63%)
Mar 02, 2021 83.59 84.51 82.80 83.07 1,035,420 -0.68(-0.82%)
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.