Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Westlake Corp (NY: WLK )

157.39 -3.19 (-1.99%)
Streaming Delayed Price Updated: 11:55 AM EDT, May 22, 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 (%)
Jun 30, 2005 10.05 10.09 9.807 9.847 300,807 -0.21(-2.04%)
Jun 29, 2005 10.05 10.09 9.972 10.05 448,350 +0.02(+0.24%)
Jun 28, 2005 10.03 10.14 9.992 10.03 353,057 +0.09(+0.93%)
Jun 27, 2005 10.11 10.13 9.935 9.935 485,671 -0.14(-1.36%)
Jun 24, 2005 9.996 10.13 9.899 10.07 675,511 +0.05(+0.48%)
Jun 23, 2005 9.960 10.15 9.960 10.02 830,518 +0.11(+1.14%)
Jun 22, 2005 9.907 9.947 9.662 9.911 381,421 +0.03(+0.33%)
Jun 21, 2005 10.27 10.29 9.839 9.879 405,058 -0.45(-4.36%)
Jun 20, 2005 10.29 10.46 10.17 10.33 316,234 +0.05(+0.47%)
Jun 17, 2005 10.35 10.39 10.03 10.28 597,883 -0.02(-0.16%)
Jun 16, 2005 10.37 10.49 10.25 10.30 480,944 -0.05(-0.51%)
Jun 15, 2005 10.27 10.37 10.07 10.35 625,750 +0.05(+0.47%)
Jun 14, 2005 9.867 10.30 9.863 10.30 456,810 +0.41(+4.10%)
Jun 13, 2005 9.855 9.935 9.746 9.895 393,613 +0.04(+0.41%)
Jun 10, 2005 9.847 10.05 9.706 9.855 464,025 -0.03(-0.28%)
Jun 09, 2005 9.903 10.000 9.706 9.883 594,898 -0.02(-0.16%)
Jun 08, 2005 10.000 10.21 9.807 9.899 463,279 -0.09(-0.89%)
Jun 07, 2005 10.03 10.16 9.951 9.988 438,895 +0.01(+0.08%)
Jun 06, 2005 9.807 10.19 9.807 9.980 573,998 +0.17(+1.76%)
Jun 03, 2005 9.646 9.839 9.646 9.807 591,414 +0.14(+1.46%)
Jun 02, 2005 9.634 9.742 9.349 9.666 1,030,808 -0.03(-0.29%)
Jun 01, 2005 9.666 10.05 9.574 9.694 942,481 +0.06(+0.58%)
May 31, 2005 9.807 9.835 9.610 9.638 985,276 -0.20(-2.00%)
May 27, 2005 9.847 9.927 9.734 9.835 364,004 -0.03(-0.33%)
May 26, 2005 9.947 9.992 9.751 9.867 397,096 -0.01(-0.08%)
May 25, 2005 9.947 9.947 9.759 9.875 412,522 -0.10(-1.05%)
May 24, 2005 9.947 10.08 9.907 9.980 219,945 -0.01(-0.08%)
May 23, 2005 10.14 10.15 9.734 9.988 366,990 -0.11(-1.08%)
May 20, 2005 10.16 10.33 10.01 10.10 551,605 -0.06(-0.63%)
May 19, 2005 9.771 10.23 9.767 10.16 854,404 +0.49(+5.11%)
May 18, 2005 9.244 9.746 9.091 9.666 620,774 +0.50(+5.44%)
May 17, 2005 8.943 9.345 8.846 9.168 532,447 +0.21(+2.33%)
May 16, 2005 9.324 9.381 8.862 8.959 1,647,352 -0.32(-3.46%)
May 13, 2005 10.07 10.13 9.128 9.280 976,070 -0.73(-7.27%)
May 12, 2005 10.41 10.41 9.980 10.01 672,028 -0.42(-4.05%)
May 11, 2005 10.46 10.54 10.31 10.43 371,966 -0.12(-1.10%)
May 10, 2005 10.67 10.73 10.54 10.55 324,693 -0.14(-1.35%)
May 09, 2005 11.23 11.24 10.61 10.69 368,483 -0.52(-4.63%)
May 06, 2005 11.34 11.36 11.17 11.21 600,620 -0.10(-0.89%)
May 05, 2005 11.38 11.52 11.30 11.31 647,645 +0.02(+0.14%)
May 04, 2005 10.85 11.36 10.45 11.29 945,716 +0.46(+4.27%)
May 03, 2005 10.62 10.83 10.57 10.83 580,964 +0.16(+1.54%)
May 02, 2005 10.51 10.73 10.51 10.67 711,588 +0.12(+1.11%)
Apr 29, 2005 10.51 10.70 10.35 10.55 678,248 +0.14(+1.35%)
Apr 28, 2005 10.89 10.96 10.41 10.41 514,782 -0.44(-4.07%)
Apr 27, 2005 11.07 11.08 10.68 10.85 603,357 -0.22(-2.00%)
Apr 26, 2005 11.17 11.50 11.07 11.07 634,956 -0.19(-1.71%)
Apr 25, 2005 11.02 11.29 10.99 11.27 158,241 +0.25(+2.30%)
Apr 22, 2005 11.02 11.24 10.94 11.01 701,636 -0.00(-0.04%)
Apr 21, 2005 11.01 11.31 10.93 11.02 386,895 +0.13(+1.18%)
Apr 20, 2005 11.48 11.48 10.83 10.89 595,146 -0.55(-4.85%)
Apr 19, 2005 11.19 11.47 11.19 11.44 545,136 +0.31(+2.82%)
Apr 18, 2005 10.81 11.13 10.79 11.13 604,601 +0.27(+2.52%)
Apr 15, 2005 11.05 11.11 10.83 10.86 627,989 -0.21(-1.89%)
Apr 14, 2005 11.78 11.78 11.01 11.06 600,123 -0.71(-6.01%)
Apr 13, 2005 11.83 11.91 11.70 11.77 789,962 -0.08(-0.71%)
Apr 12, 2005 11.56 11.95 11.41 11.86 789,962 +0.29(+2.54%)
Apr 11, 2005 11.72 11.81 11.54 11.56 758,115 -0.22(-1.88%)
Apr 08, 2005 12.16 12.31 11.70 11.78 735,723 -0.43(-3.55%)
Apr 07, 2005 12.02 12.24 11.79 12.22 603,108 +0.15(+1.27%)
Apr 06, 2005 13.00 13.19 11.74 12.07 2,026,534 -1.30(-9.74%)
Apr 05, 2005 13.36 13.49 13.26 13.37 421,977 +0.03(+0.24%)
Apr 04, 2005 12.91 13.38 12.90 13.34 614,802 +0.40(+3.08%)
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.