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

Westlake Corp (NY: WLK )

157.31 +2.37 (+1.53%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 28, 2008 6.774 6.891 6.709 6.806 416,505 -0.05(-0.71%)
Nov 26, 2008 6.447 7.048 6.310 6.854 665,722 +0.22(+3.28%)
Nov 25, 2008 6.129 6.649 6.056 6.637 980,076 +0.62(+10.40%)
Nov 24, 2008 5.411 6.048 5.318 6.012 889,502 +0.62(+11.52%)
Nov 21, 2008 5.165 5.528 4.677 5.391 755,389 +0.37(+7.39%)
Nov 20, 2008 5.492 5.612 4.955 5.020 950,773 -0.44(-7.98%)
Nov 19, 2008 6.072 6.221 5.399 5.455 465,000 -0.65(-10.69%)
Nov 18, 2008 5.991 6.209 5.850 6.108 750,577 +0.13(+2.16%)
Nov 17, 2008 5.818 6.250 5.689 5.979 637,669 +0.12(+2.06%)
Nov 14, 2008 6.225 6.423 5.854 5.858 610,714 -0.45(-7.10%)
Nov 13, 2008 5.943 6.314 5.439 6.306 923,488 +0.41(+6.90%)
Nov 12, 2008 6.362 6.491 5.887 5.899 763,697 -0.55(-8.56%)
Nov 11, 2008 6.245 6.572 6.028 6.451 1,130,517 +0.10(+1.59%)
Nov 10, 2008 6.435 6.572 6.262 6.350 589,985 +0.09(+1.42%)
Nov 07, 2008 5.770 6.383 5.673 6.262 1,255,750 +0.54(+9.52%)
Nov 06, 2008 6.314 6.508 5.673 5.717 1,570,230 -1.25(-17.94%)
Nov 05, 2008 7.189 7.411 6.903 6.967 839,946 -0.29(-4.00%)
Nov 04, 2008 7.411 7.475 7.088 7.258 843,180 +0.02(+0.22%)
Nov 03, 2008 7.318 7.443 7.076 7.241 673,934 -0.11(-1.48%)
Oct 31, 2008 6.822 7.471 6.794 7.350 1,137,869 +0.47(+6.86%)
Oct 30, 2008 6.709 6.947 6.612 6.878 744,352 +0.20(+2.96%)
Oct 29, 2008 6.455 6.919 6.399 6.681 1,013,428 +0.26(+4.08%)
Oct 28, 2008 5.963 6.431 5.653 6.419 934,783 +0.58(+9.94%)
Oct 27, 2008 6.213 6.512 5.838 5.838 546,450 -0.52(-8.12%)
Oct 24, 2008 5.963 6.548 5.887 6.354 663,421 -0.23(-3.55%)
Oct 23, 2008 6.749 7.060 6.120 6.588 735,738 -0.20(-2.91%)
Oct 22, 2008 6.919 6.927 6.556 6.786 1,122,320 -0.17(-2.38%)
Oct 21, 2008 7.120 7.169 6.907 6.951 1,054,762 -0.31(-4.22%)
Oct 20, 2008 7.128 7.366 6.967 7.258 1,087,122 +0.19(+2.74%)
Oct 17, 2008 7.149 7.431 6.967 7.064 870,660 -0.31(-4.21%)
Oct 16, 2008 6.987 7.427 6.649 7.374 1,125,696 +0.35(+5.05%)
Oct 15, 2008 7.645 7.802 6.975 7.020 575,426 -0.80(-10.26%)
Oct 14, 2008 8.237 8.403 7.560 7.822 1,003,244 -0.26(-3.19%)
Oct 13, 2008 7.310 8.080 7.258 8.080 708,208 +1.17(+16.85%)
Oct 10, 2008 6.774 7.576 6.467 6.915 2,058,510 -0.20(-2.83%)
Oct 09, 2008 7.520 7.757 7.116 7.116 1,422,128 -0.39(-5.16%)
Oct 08, 2008 7.258 7.939 7.056 7.503 942,613 +0.10(+1.36%)
Oct 07, 2008 8.092 8.169 7.370 7.403 850,578 -0.56(-7.08%)
Oct 06, 2008 7.967 8.028 7.169 7.967 1,152,172 -0.22(-2.71%)
Oct 03, 2008 8.507 8.927 8.169 8.189 1,317,940 -0.27(-3.24%)
Oct 02, 2008 8.645 8.870 8.334 8.463 1,400,159 -0.34(-3.89%)
Oct 01, 2008 8.386 8.955 8.225 8.806 1,342,767 +0.33(+3.85%)
Sep 30, 2008 8.072 8.568 7.895 8.479 1,665,757 +0.63(+8.07%)
Sep 29, 2008 8.564 8.564 7.479 7.846 969,441 -0.92(-10.49%)
Sep 26, 2008 8.673 8.959 8.302 8.765 0 -0.08(-0.87%)
Sep 25, 2008 8.507 9.132 8.467 8.842 2,326,698 +0.33(+3.93%)
Sep 24, 2008 8.749 8.749 8.374 8.507 1,338,268 -0.10(-1.17%)
Sep 23, 2008 8.741 8.939 8.556 8.608 1,218,777 -0.12(-1.43%)
Sep 22, 2008 8.665 8.769 8.447 8.733 2,183,137 +0.01(+0.14%)
Sep 19, 2008 8.366 8.955 8.366 8.721 0 +0.69(+8.58%)
Sep 18, 2008 7.532 8.201 7.181 8.032 1,656,134 +0.61(+8.20%)
Sep 17, 2008 7.761 7.814 7.157 7.423 1,192,024 -0.64(-7.90%)
Sep 16, 2008 7.318 8.241 7.318 8.060 1,460,026 +0.52(+6.90%)
Sep 15, 2008 7.721 7.782 7.294 7.540 1,020,084 -0.49(-6.12%)
Sep 12, 2008 7.943 8.132 7.677 8.032 1,182,234 +0.02(+0.30%)
Sep 11, 2008 7.459 8.011 7.399 8.007 1,076,030 +0.36(+4.75%)
Sep 10, 2008 7.612 7.806 7.548 7.645 780,689 +0.16(+2.16%)
Sep 09, 2008 7.568 7.862 7.056 7.483 1,465,765 -0.14(-1.80%)
Sep 08, 2008 7.620 7.649 7.499 7.620 819,985 +0.25(+3.45%)
Sep 05, 2008 7.334 7.403 7.116 7.366 0 -0.01(-0.11%)
Sep 04, 2008 7.645 7.657 7.318 7.374 860,410 -0.36(-4.64%)
Sep 03, 2008 7.584 7.814 7.568 7.733 1,442,096 +0.09(+1.16%)
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.