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 (%)
Jul 30, 2021 80.61 81.42 78.91 80.01 969,310 -1.00(-1.24%)
Jul 29, 2021 81.07 81.52 80.15 81.02 1,019,939 +0.95(+1.18%)
Jul 28, 2021 80.25 80.84 78.79 80.07 930,988 -0.02(-0.02%)
Jul 27, 2021 79.44 80.82 78.58 80.09 716,145 -0.35(-0.43%)
Jul 26, 2021 79.95 81.02 79.40 80.44 426,183 +0.61(+0.76%)
Jul 23, 2021 80.24 80.43 78.79 79.83 375,645 +0.14(+0.18%)
Jul 22, 2021 80.62 80.62 78.52 79.69 422,864 -0.84(-1.04%)
Jul 21, 2021 79.75 81.04 78.94 80.52 799,725 +2.65(+3.41%)
Jul 20, 2021 76.60 78.35 75.82 77.87 1,068,571 +1.66(+2.18%)
Jul 19, 2021 78.24 78.24 75.32 76.21 1,067,762 -4.17(-5.19%)
Jul 16, 2021 84.25 84.48 80.20 80.38 710,779 -3.09(-3.70%)
Jul 15, 2021 83.18 84.83 83.05 83.47 333,125 -0.61(-0.72%)
Jul 14, 2021 85.92 87.03 83.84 84.08 312,998 -1.24(-1.46%)
Jul 13, 2021 86.88 87.08 84.65 85.32 295,016 -1.47(-1.69%)
Jul 12, 2021 85.60 87.13 84.60 86.79 410,345 +0.30(+0.35%)
Jul 09, 2021 85.37 87.07 84.99 86.49 847,737 +3.14(+3.76%)
Jul 08, 2021 84.11 84.54 82.41 83.35 498,675 -2.58(-3.00%)
Jul 07, 2021 84.47 86.55 84.42 85.93 388,447 +0.79(+0.93%)
Jul 06, 2021 87.71 87.95 84.37 85.14 395,727 -2.55(-2.91%)
Jul 02, 2021 87.81 88.33 86.90 87.68 307,194 -0.35(-0.39%)
Jul 01, 2021 88.25 88.99 87.51 88.03 491,033 +1.10(+1.27%)
Jun 30, 2021 85.94 87.48 85.94 86.93 736,501 +0.62(+0.72%)
Jun 29, 2021 87.46 87.84 85.77 86.31 439,041 -0.22(-0.26%)
Jun 28, 2021 87.99 88.30 85.54 86.54 828,469 -1.56(-1.77%)
Jun 25, 2021 88.34 89.59 87.79 88.10 1,122,780 +0.16(+0.19%)
Jun 24, 2021 89.00 89.00 87.02 87.94 1,270,720 -1.03(-1.16%)
Jun 23, 2021 90.14 91.24 88.86 88.97 649,849 -0.67(-0.74%)
Jun 22, 2021 90.94 91.19 89.30 89.63 565,952 -1.03(-1.14%)
Jun 21, 2021 90.14 90.91 89.39 90.67 912,392 +2.56(+2.90%)
Jun 18, 2021 88.84 90.24 88.07 88.11 428,172 -2.55(-2.81%)
Jun 17, 2021 93.82 94.47 88.63 90.66 607,814 -4.06(-4.29%)
Jun 16, 2021 95.41 95.42 94.03 94.72 327,195 -1.63(-1.69%)
Jun 15, 2021 95.91 96.63 94.85 96.35 331,383 +0.31(+0.32%)
Jun 14, 2021 98.93 98.93 95.26 96.04 447,956 -2.79(-2.82%)
Jun 11, 2021 99.50 100.20 97.93 98.83 394,873 +2.04(+2.10%)
Jun 10, 2021 100.46 101.31 96.77 96.79 471,035 -2.29(-2.31%)
Jun 09, 2021 99.65 99.69 98.13 99.08 287,588 -0.85(-0.85%)
Jun 08, 2021 99.10 100.77 97.12 99.93 292,944 +0.69(+0.70%)
Jun 07, 2021 101.42 102.06 99.21 99.23 377,753 -2.20(-2.17%)
Jun 04, 2021 102.04 102.74 100.94 101.44 516,474 -0.02(-0.02%)
Jun 03, 2021 100.20 101.92 99.16 101.45 354,780 +0.74(+0.74%)
Jun 02, 2021 101.78 101.84 99.84 100.71 589,120 -0.79(-0.78%)
Jun 01, 2021 98.90 101.50 97.70 101.50 519,412 +4.17(+4.28%)
May 28, 2021 97.91 98.23 95.86 97.33 253,338 -0.33(-0.34%)
May 27, 2021 97.30 98.28 97.05 97.66 357,648 +1.74(+1.81%)
May 26, 2021 95.62 96.24 94.69 95.92 400,107 +0.19(+0.20%)
May 25, 2021 97.51 98.62 95.70 95.73 287,636 -1.60(-1.65%)
May 24, 2021 97.18 98.15 96.46 97.33 296,307 +0.64(+0.66%)
May 21, 2021 96.12 97.77 96.12 96.70 350,469 +1.64(+1.72%)
May 20, 2021 95.79 96.26 94.64 95.06 534,959 -1.17(-1.22%)
May 19, 2021 96.87 97.19 94.59 96.24 482,377 -2.44(-2.48%)
May 18, 2021 101.48 101.86 98.53 98.68 417,300 -2.37(-2.34%)
May 17, 2021 99.83 101.38 98.71 101.05 474,388 +0.87(+0.86%)
May 14, 2021 98.92 100.61 98.73 100.18 336,509 +1.96(+2.00%)
May 13, 2021 97.16 99.76 96.91 98.22 304,167 +1.12(+1.15%)
May 12, 2021 99.65 99.99 96.76 97.10 579,657 -2.63(-2.63%)
May 11, 2021 97.15 99.89 96.19 99.73 738,197 +0.99(+1.00%)
May 10, 2021 101.05 101.57 98.60 98.74 733,367 -0.95(-0.96%)
May 07, 2021 97.75 99.91 97.64 99.69 837,418 +1.26(+1.28%)
May 06, 2021 98.17 98.69 96.10 98.43 367,931 +0.26(+0.26%)
May 05, 2021 97.71 99.43 95.26 98.17 562,314 +3.95(+4.19%)
May 04, 2021 90.46 94.46 89.64 94.22 757,249 +3.00(+3.29%)
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.