Westlake Chemical Corp (NY: WLK )

101.29 USD -0.72 (-0.71%)
Streaming Delayed Price Updated: 11:47 AM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 05, 2021 101.53 103.32 98.99 102.01 541,144 +4.10(+4.19%)
May 04, 2021 94.00 98.16 93.15 97.91 728,740 +3.12(+3.29%)
May 03, 2021 95.08 95.90 93.43 94.79 693,414 +0.90(+0.96%)
Apr 30, 2021 96.06 96.89 93.73 93.89 650,400 -2.96(-3.06%)
Apr 29, 2021 96.61 97.15 95.71 96.85 374,077 +1.07(+1.12%)
Apr 28, 2021 94.44 96.38 94.41 95.78 521,057 +1.48(+1.57%)
Apr 27, 2021 93.57 94.83 93.05 94.30 330,068 +0.38(+0.40%)
Apr 26, 2021 93.92 95.30 93.72 93.92 743,171 +0.40(+0.43%)
Apr 23, 2021 91.90 94.35 91.56 93.52 532,300 +2.23(+2.44%)
Apr 22, 2021 95.49 95.75 91.03 91.29 725,756 -4.49(-4.69%)
Apr 21, 2021 92.31 95.82 92.16 95.78 449,621 +2.90(+3.12%)
Apr 20, 2021 95.17 95.31 91.68 92.88 479,575 -2.64(-2.76%)
Apr 19, 2021 95.90 96.85 94.82 95.52 529,178 -0.18(-0.19%)
Apr 16, 2021 96.59 97.80 95.14 95.70 393,000 +0.77(+0.81%)
Apr 15, 2021 94.17 95.42 92.71 94.93 462,208 +1.22(+1.30%)
Apr 14, 2021 92.32 94.69 91.80 93.71 368,744 +2.16(+2.36%)
Apr 13, 2021 91.02 92.17 89.13 91.55 1,069,100 -0.04(-0.04%)
Apr 12, 2021 91.64 92.73 90.85 91.59 880,104 +2.14(+2.39%)
Apr 09, 2021 88.98 89.59 88.21 89.45 764,400 +0.95(+1.07%)
Apr 08, 2021 89.68 89.72 87.20 88.50 828,598 -0.94(-1.05%)
Apr 07, 2021 91.17 91.17 89.32 89.44 744,574 -1.47(-1.62%)
Apr 06, 2021 89.74 92.62 89.57 90.91 479,822 +0.41(+0.45%)
Apr 05, 2021 92.51 92.51 90.40 90.50 392,583 -1.05(-1.15%)
Apr 01, 2021 89.85 91.56 89.11 91.55 588,500 +2.76(+3.11%)
Mar 31, 2021 90.34 91.22 88.49 88.79 731,748 -1.59(-1.76%)
Mar 30, 2021 88.79 90.88 88.09 90.38 517,746 +1.65(+1.86%)
Mar 29, 2021 88.40 90.39 87.86 88.73 830,003 -0.29(-0.33%)
Mar 26, 2021 89.19 90.24 87.66 89.02 729,300 +1.04(+1.18%)
Mar 25, 2021 85.41 88.55 84.56 87.98 1,027,066 +1.65(+1.91%)
Mar 24, 2021 86.42 89.08 85.90 86.33 1,677,743 +0.73(+0.85%)
Mar 23, 2021 90.48 91.06 84.70 85.60 1,017,372 -6.10(-6.65%)
Mar 22, 2021 92.37 92.57 90.04 91.70 1,093,857 -0.14(-0.15%)
Mar 19, 2021 92.15 92.99 89.10 91.84 779,100 -1.03(-1.11%)
Mar 18, 2021 93.90 97.16 92.33 92.87 625,787 -0.78(-0.83%)
Mar 17, 2021 90.50 94.37 90.50 93.65 729,314 +3.29(+3.64%)
Mar 16, 2021 90.99 92.13 87.66 90.36 755,122 -1.13(-1.24%)
Mar 15, 2021 92.70 92.94 89.91 91.49 903,510 -3.15(-3.33%)
Mar 12, 2021 95.27 96.06 93.66 94.64 512,800 -0.52(-0.55%)
Mar 11, 2021 94.61 97.25 94.51 95.16 900,442 +1.44(+1.54%)
Mar 10, 2021 91.64 94.14 90.76 93.72 766,643 +2.08(+2.27%)
Mar 09, 2021 93.59 94.50 91.20 91.64 1,191,155 -1.45(-1.56%)
Mar 08, 2021 90.49 95.36 89.82 93.09 2,098,509 +3.69(+4.13%)
Mar 05, 2021 86.42 89.68 84.96 89.40 946,700 +4.11(+4.82%)
Mar 04, 2021 87.00 88.09 83.82 85.29 535,217 -1.57(-1.81%)
Mar 03, 2021 86.30 88.14 86.03 86.86 916,268 +0.54(+0.63%)
Mar 02, 2021 86.87 87.82 86.04 86.32 996,377 -0.71(-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.