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

Westlake Corp (NY: WLK )

153.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 (%)
Jan 29, 2010 8.467 8.649 8.274 8.278 299,584 -0.15(-1.82%)
Jan 28, 2010 8.689 8.689 8.237 8.431 259,470 -0.22(-2.52%)
Jan 27, 2010 8.592 8.725 8.475 8.649 229,050 +0.01(+0.14%)
Jan 26, 2010 8.640 8.757 8.520 8.636 468,631 -0.09(-1.02%)
Jan 25, 2010 8.830 8.830 8.653 8.725 393,370 -0.00(-0.05%)
Jan 22, 2010 8.995 9.028 8.701 8.729 423,854 -0.25(-2.83%)
Jan 21, 2010 9.427 9.560 8.975 8.983 612,929 -0.62(-6.47%)
Jan 20, 2010 9.798 9.834 9.503 9.604 234,608 -0.27(-2.70%)
Jan 19, 2010 9.842 9.923 9.790 9.870 491,224 +0.02(+0.20%)
Jan 15, 2010 9.923 9.850 9.850 9.850 2,063,022 -0.03(-0.29%)
Jan 14, 2010 10.07 10.12 9.866 9.878 170,550 -0.25(-2.51%)
Jan 13, 2010 9.979 10.16 9.858 10.13 197,289 +0.22(+2.24%)
Jan 12, 2010 9.967 10.06 9.850 9.911 138,101 -0.17(-1.64%)
Jan 11, 2010 10.15 10.15 9.802 10.08 176,348 -0.02(-0.16%)
Jan 08, 2010 10.12 10.13 10.02 10.09 92,927 -0.06(-0.56%)
Jan 07, 2010 10.17 10.22 10.04 10.15 314,175 -0.04(-0.36%)
Jan 06, 2010 10.20 10.28 10.09 10.18 236,917 +0.00(+0.00%)
Jan 05, 2010 10.22 10.33 10.10 10.18 157,296 -0.08(-0.75%)
Jan 04, 2010 10.15 10.29 10.15 10.26 202,343 +0.21(+2.09%)
Dec 31, 2009 10.08 10.05 10.05 10.05 426,592 -0.04(-0.44%)
Dec 30, 2009 10.08 10.13 10.06 10.10 253,557 -0.01(-0.08%)
Dec 29, 2009 10.22 10.22 10.07 10.10 249,591 -0.12(-1.14%)
Dec 28, 2009 10.33 10.33 10.08 10.22 191,078 -0.05(-0.51%)
Dec 24, 2009 10.28 10.31 10.25 10.27 68,798 -0.00(-0.04%)
Dec 23, 2009 10.30 10.43 10.27 10.28 219,968 +0.04(+0.39%)
Dec 22, 2009 9.786 10.25 9.786 10.24 436,912 +0.44(+4.49%)
Dec 21, 2009 10.20 10.28 9.753 9.798 562,933 -0.32(-3.15%)
Dec 18, 2009 10.40 10.41 10.10 10.12 460,735 -0.19(-1.80%)
Dec 17, 2009 10.58 10.60 10.18 10.30 281,124 -0.31(-2.93%)
Dec 16, 2009 10.51 10.68 10.47 10.61 255,997 +0.19(+1.82%)
Dec 15, 2009 10.53 10.60 10.38 10.42 304,728 -0.10(-0.96%)
Dec 14, 2009 10.46 10.56 10.42 10.52 290,221 +0.19(+1.87%)
Dec 11, 2009 10.39 10.49 10.16 10.33 310,440 -0.04(-0.39%)
Dec 10, 2009 10.58 10.66 10.25 10.37 305,685 -0.20(-1.87%)
Dec 09, 2009 10.32 10.60 10.10 10.57 316,551 +0.27(+2.66%)
Dec 08, 2009 10.46 10.51 10.18 10.29 208,472 -0.21(-2.00%)
Dec 07, 2009 10.49 10.58 10.35 10.50 148,560 +0.01(+0.12%)
Dec 04, 2009 10.52 10.58 10.22 10.49 241,000 +0.14(+1.36%)
Dec 03, 2009 10.69 10.78 10.34 10.35 268,009 -0.34(-3.17%)
Dec 02, 2009 10.38 10.72 10.38 10.69 267,555 +0.28(+2.71%)
Dec 01, 2009 10.64 10.69 10.26 10.41 379,342 -0.14(-1.30%)
Nov 30, 2009 10.58 10.58 10.27 10.54 403,194 -0.04(-0.42%)
Nov 27, 2009 10.62 10.71 10.51 10.59 104,718 -0.30(-2.74%)
Nov 25, 2009 10.97 11.02 10.85 10.89 314,974 +0.00(+0.00%)
Nov 24, 2009 11.05 11.05 10.72 10.89 213,822 -0.14(-1.24%)
Nov 23, 2009 11.24 11.25 10.94 11.02 183,906 +0.23(+2.09%)
Nov 20, 2009 10.78 10.89 10.67 10.80 296,650 -0.08(-0.78%)
Nov 19, 2009 10.96 11.01 10.57 10.88 426,119 -0.13(-1.21%)
Nov 18, 2009 11.23 11.23 10.93 11.02 220,302 -0.17(-1.55%)
Nov 17, 2009 11.08 11.26 11.01 11.19 520,125 +0.00(+0.04%)
Nov 16, 2009 10.82 11.19 10.82 11.18 626,186 +0.48(+4.52%)
Nov 13, 2009 10.69 10.79 10.60 10.70 271,451 +0.04(+0.38%)
Nov 12, 2009 10.80 11.03 10.64 10.66 168,228 -0.14(-1.31%)
Nov 11, 2009 10.73 10.98 10.67 10.80 144,066 +0.11(+1.02%)
Nov 10, 2009 10.61 10.78 10.54 10.69 316,720 +0.06(+0.61%)
Nov 09, 2009 10.46 10.73 10.45 10.63 424,437 +0.24(+2.29%)
Nov 06, 2009 10.27 10.53 10.27 10.39 294,949 +0.05(+0.51%)
Nov 05, 2009 9.898 10.48 9.777 10.34 423,318 +0.55(+5.64%)
Nov 04, 2009 10.12 10.14 9.745 9.786 452,280 -0.31(-3.08%)
Nov 03, 2009 10.49 10.58 9.749 10.10 677,330 -0.02(-0.16%)
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.