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 (%)
Dec 31, 2008 6.395 6.661 6.145 6.568 554,891 +0.16(+2.52%)
Dec 30, 2008 6.068 6.443 5.889 6.407 737,328 +0.44(+7.44%)
Dec 29, 2008 6.214 6.238 5.911 5.964 776,942 -0.29(-4.58%)
Dec 26, 2008 6.149 6.310 6.085 6.250 179,783 +0.14(+2.31%)
Dec 24, 2008 6.060 6.206 5.972 6.109 191,404 +0.14(+2.36%)
Dec 23, 2008 6.141 6.202 5.875 5.968 410,811 -0.12(-1.99%)
Dec 22, 2008 6.290 6.294 5.855 6.089 701,042 -0.18(-2.83%)
Dec 19, 2008 6.492 6.593 6.214 6.266 817,178 -0.19(-2.94%)
Dec 18, 2008 6.661 6.722 6.399 6.456 783,561 -0.17(-2.56%)
Dec 17, 2008 6.439 6.798 6.435 6.625 626,540 +0.17(+2.62%)
Dec 16, 2008 6.097 6.492 6.097 6.456 640,787 +0.40(+6.52%)
Dec 15, 2008 6.149 6.310 5.893 6.060 586,450 -0.09(-1.44%)
Dec 12, 2008 5.746 6.189 5.645 6.149 1,019,584 +0.28(+4.74%)
Dec 11, 2008 6.101 6.278 5.766 5.871 883,950 -0.26(-4.27%)
Dec 10, 2008 6.113 6.202 5.968 6.133 1,108,243 +0.02(+0.33%)
Dec 09, 2008 6.387 6.581 6.004 6.113 945,297 -0.41(-6.30%)
Dec 08, 2008 6.697 6.697 6.210 6.524 1,197,889 +0.18(+2.86%)
Dec 05, 2008 6.048 6.371 5.794 6.343 800,018 +0.22(+3.55%)
Dec 04, 2008 6.206 6.597 5.919 6.125 726,393 -0.17(-2.63%)
Dec 03, 2008 6.117 6.689 5.988 6.290 904,413 +0.13(+2.09%)
Dec 02, 2008 6.617 6.730 5.927 6.161 1,079,586 -0.35(-5.45%)
Dec 01, 2008 6.653 6.766 6.314 6.516 785,617 -0.29(-4.27%)
Nov 28, 2008 6.774 6.891 6.710 6.806 416,480 -0.05(-0.71%)
Nov 26, 2008 6.447 7.048 6.310 6.855 665,682 +0.22(+3.28%)
Nov 25, 2008 6.129 6.649 6.056 6.637 980,017 +0.62(+10.40%)
Nov 24, 2008 5.411 6.048 5.318 6.012 889,449 +0.62(+11.52%)
Nov 21, 2008 5.165 5.528 4.677 5.391 755,343 +0.37(+7.39%)
Nov 20, 2008 5.492 5.613 4.956 5.020 950,715 -0.44(-7.98%)
Nov 19, 2008 6.072 6.222 5.399 5.456 464,972 -0.65(-10.69%)
Nov 18, 2008 5.992 6.210 5.851 6.109 750,532 +0.13(+2.16%)
Nov 17, 2008 5.818 6.250 5.689 5.980 637,630 +0.12(+2.06%)
Nov 14, 2008 6.226 6.423 5.855 5.859 610,677 -0.45(-7.10%)
Nov 13, 2008 5.943 6.314 5.439 6.306 923,433 +0.41(+6.90%)
Nov 12, 2008 6.363 6.492 5.887 5.899 763,651 -0.55(-8.56%)
Nov 11, 2008 6.246 6.572 6.028 6.452 1,130,449 +0.10(+1.59%)
Nov 10, 2008 6.435 6.572 6.262 6.351 589,949 +0.09(+1.42%)
Nov 07, 2008 5.770 6.383 5.673 6.262 1,255,674 +0.54(+9.52%)
Nov 06, 2008 6.314 6.508 5.673 5.718 1,570,135 -1.25(-17.94%)
Nov 05, 2008 7.189 7.411 6.903 6.968 839,895 -0.29(-4.00%)
Nov 04, 2008 7.411 7.476 7.089 7.258 843,129 +0.02(+0.22%)
Nov 03, 2008 7.318 7.443 7.077 7.242 673,893 -0.11(-1.48%)
Oct 31, 2008 6.822 7.472 6.794 7.351 1,137,800 +0.47(+6.86%)
Oct 30, 2008 6.710 6.947 6.613 6.879 744,307 +0.20(+2.96%)
Oct 29, 2008 6.456 6.919 6.399 6.681 1,013,366 +0.26(+4.08%)
Oct 28, 2008 5.964 6.431 5.653 6.419 934,727 +0.58(+9.94%)
Oct 27, 2008 6.214 6.512 5.839 5.839 546,417 -0.52(-8.12%)
Oct 24, 2008 5.964 6.548 5.887 6.355 663,381 -0.23(-3.55%)
Oct 23, 2008 6.750 7.060 6.121 6.589 735,694 -0.20(-2.91%)
Oct 22, 2008 6.919 6.927 6.556 6.786 1,122,252 -0.17(-2.38%)
Oct 21, 2008 7.121 7.169 6.907 6.952 1,054,699 -0.31(-4.22%)
Oct 20, 2008 7.129 7.367 6.968 7.258 1,087,056 +0.19(+2.74%)
Oct 17, 2008 7.149 7.431 6.968 7.064 870,608 -0.31(-4.21%)
Oct 16, 2008 6.988 7.427 6.649 7.375 1,125,628 +0.35(+5.05%)
Oct 15, 2008 7.645 7.802 6.976 7.020 575,391 -0.80(-10.26%)
Oct 14, 2008 8.238 8.403 7.560 7.822 1,003,183 -0.26(-3.19%)
Oct 13, 2008 7.310 8.081 7.258 8.081 708,165 +1.17(+16.85%)
Oct 10, 2008 6.774 7.576 6.468 6.915 2,058,386 -0.20(-2.83%)
Oct 09, 2008 7.520 7.758 7.117 7.117 1,422,042 -0.39(-5.16%)
Oct 08, 2008 7.258 7.939 7.056 7.504 942,556 +0.10(+1.36%)
Oct 07, 2008 8.093 8.169 7.371 7.403 850,527 -0.56(-7.08%)
Oct 06, 2008 7.968 8.028 7.169 7.968 1,152,102 -0.22(-2.71%)
Oct 03, 2008 8.508 8.927 8.169 8.189 1,317,861 -0.27(-3.24%)
Oct 02, 2008 8.645 8.871 8.335 8.464 1,400,074 -0.34(-3.89%)
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.