Westlake Chemical Corp (NY: WLK )

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.