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

Westlake Corp (NY: WLK )

149.55 +1.18 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
Sep 02, 2008 7.778 7.778 7.516 7.645 998,668 -0.01(-0.11%)
Aug 29, 2008 7.749 7.806 7.596 7.653 550,272 -0.10(-1.30%)
Aug 28, 2008 7.721 7.778 7.637 7.753 1,182,991 +0.09(+1.16%)
Aug 27, 2008 7.616 7.778 7.556 7.665 829,946 +0.02(+0.26%)
Aug 26, 2008 7.673 7.826 7.467 7.645 764,833 -0.05(-0.68%)
Aug 25, 2008 7.822 7.822 7.600 7.697 587,946 -0.17(-2.15%)
Aug 22, 2008 7.834 7.903 7.745 7.866 771,453 +0.07(+0.93%)
Aug 21, 2008 7.955 7.979 7.757 7.794 962,008 -0.19(-2.42%)
Aug 20, 2008 8.003 8.124 7.862 7.987 641,625 -0.04(-0.55%)
Aug 19, 2008 8.177 8.181 7.943 8.032 868,049 -0.15(-1.82%)
Aug 18, 2008 7.943 8.417 7.701 8.181 1,313,183 -0.12(-1.46%)
Aug 15, 2008 8.471 8.645 8.149 8.302 0 -0.12(-1.48%)
Aug 14, 2008 8.149 8.526 8.064 8.427 1,060,876 +0.26(+3.21%)
Aug 13, 2008 8.314 8.435 8.040 8.165 1,367,271 -0.07(-0.88%)
Aug 12, 2008 8.177 8.463 8.056 8.237 1,824,088 +0.08(+0.94%)
Aug 11, 2008 8.060 8.185 7.923 8.161 1,680,440 +0.08(+1.05%)
Aug 08, 2008 7.850 8.306 7.848 8.076 873,071 +0.14(+1.78%)
Aug 07, 2008 7.677 8.120 7.576 7.935 1,094,837 +0.21(+2.77%)
Aug 06, 2008 7.741 7.838 7.499 7.721 1,287,104 +0.03(+0.42%)
Aug 05, 2008 7.886 8.197 7.346 7.689 2,990,931 +0.92(+13.65%)
Aug 04, 2008 6.899 6.919 6.415 6.766 863,837 -0.19(-2.72%)
Aug 01, 2008 7.016 7.221 6.838 6.955 851,171 -0.10(-1.48%)
Jul 31, 2008 6.725 7.209 6.572 7.060 692,347 +0.25(+3.67%)
Jul 30, 2008 6.620 6.834 6.620 6.810 731,802 +0.24(+3.62%)
Jul 29, 2008 6.572 6.576 6.431 6.572 832,493 +0.12(+1.81%)
Jul 28, 2008 6.693 6.818 6.427 6.455 668,800 -0.30(-4.42%)
Jul 25, 2008 6.681 6.915 6.665 6.754 631,077 +0.08(+1.21%)
Jul 24, 2008 6.951 6.975 6.560 6.673 809,983 -0.23(-3.39%)
Jul 23, 2008 6.782 6.999 6.741 6.907 1,308,136 +0.09(+1.30%)
Jul 22, 2008 5.991 6.895 5.991 6.818 1,322,571 +0.77(+12.73%)
Jul 21, 2008 5.991 6.153 5.959 6.048 595,478 +0.08(+1.35%)
Jul 18, 2008 5.955 6.072 5.762 5.967 690,832 +0.01(+0.14%)
Jul 17, 2008 5.548 6.000 5.548 5.959 833,257 +0.45(+8.12%)
Jul 16, 2008 5.383 5.621 5.270 5.512 1,009,616 +0.17(+3.17%)
Jul 15, 2008 5.326 5.520 5.129 5.342 1,524,997 -0.01(-0.15%)
Jul 14, 2008 5.725 5.725 5.290 5.350 1,026,300 -0.32(-5.62%)
Jul 11, 2008 5.427 5.746 5.346 5.669 822,949 +0.17(+3.15%)
Jul 10, 2008 5.463 5.681 5.423 5.496 634,234 +0.09(+1.64%)
Jul 09, 2008 5.471 5.621 5.407 5.407 637,550 -0.08(-1.40%)
Jul 08, 2008 5.334 5.504 5.153 5.483 694,713 +0.16(+3.03%)
Jul 07, 2008 5.471 5.568 5.221 5.322 830,561 -0.12(-2.15%)
Jul 04, 2008 5.411 5.487 5.213 5.439 798,120 +0.00(+0.00%)
Jul 03, 2008 5.411 5.487 5.213 5.439 798,120 +0.01(+0.15%)
Jul 02, 2008 5.834 5.895 5.306 5.431 1,112,236 -0.41(-7.04%)
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.