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

Westlake Corp (NY: WLK )

158.56 +1.86 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Feb 29, 2008 6.632 6.684 6.435 6.487 680,446 -0.23(-3.35%)
Feb 28, 2008 7.062 7.072 6.636 6.712 800,862 -0.43(-6.07%)
Feb 27, 2008 6.704 7.243 6.680 7.147 1,207,512 +0.40(+5.90%)
Feb 26, 2008 6.849 6.877 6.524 6.749 626,956 -0.09(-1.29%)
Feb 25, 2008 6.467 6.837 6.351 6.837 1,093,914 +0.43(+6.65%)
Feb 22, 2008 6.841 6.841 6.258 6.411 1,904,504 -0.47(-6.83%)
Feb 21, 2008 6.809 6.946 6.700 6.881 1,099,723 +0.06(+0.82%)
Feb 20, 2008 6.895 6.958 6.568 6.825 1,218,434 -0.12(-1.79%)
Feb 19, 2008 7.954 7.954 6.656 6.950 1,630,180 -0.94(-11.88%)
Feb 18, 2008 7.802 7.906 7.601 7.886 0 +0.00(+0.00%)
Feb 15, 2008 7.802 7.906 7.601 7.886 344,825 -0.02(-0.20%)
Feb 14, 2008 8.139 8.204 7.834 7.902 427,424 -0.30(-3.63%)
Feb 13, 2008 8.075 8.304 7.958 8.200 420,856 +0.17(+2.15%)
Feb 12, 2008 8.224 8.320 7.946 8.027 513,258 -0.10(-1.24%)
Feb 11, 2008 8.119 8.228 7.918 8.127 415,980 +0.01(+0.15%)
Feb 08, 2008 7.958 8.184 7.906 8.115 888,685 +0.08(+0.95%)
Feb 07, 2008 7.717 8.405 7.717 8.039 1,231,023 +0.23(+2.99%)
Feb 06, 2008 7.778 8.119 7.713 7.806 1,107,622 +0.13(+1.68%)
Feb 05, 2008 8.075 8.252 7.673 7.677 927,338 -0.53(-6.42%)
Feb 04, 2008 8.762 8.803 8.043 8.204 1,090,456 -0.61(-6.97%)
Feb 01, 2008 8.039 8.927 7.942 8.819 1,783,093 +0.70(+8.61%)
Jan 31, 2008 7.267 8.135 7.235 8.119 1,073,289 +0.72(+9.72%)
Jan 30, 2008 7.211 7.701 7.211 7.400 440,610 +0.11(+1.54%)
Jan 29, 2008 7.279 7.380 7.259 7.287 461,260 +0.11(+1.57%)
Jan 28, 2008 6.881 7.195 6.813 7.175 670,494 +0.33(+4.88%)
Jan 25, 2008 6.970 7.086 6.781 6.841 920,033 +0.00(+0.00%)
Jan 24, 2008 7.243 7.295 6.720 6.841 1,673,625 -0.36(-5.02%)
Jan 23, 2008 6.190 7.263 6.045 7.203 2,079,405 +0.85(+13.42%)
Jan 22, 2008 6.025 6.447 5.957 6.351 849,376 +0.08(+1.22%)
Jan 21, 2008 6.222 6.355 6.101 6.274 0 +0.00(+0.00%)
Jan 18, 2008 6.222 6.355 6.101 6.274 1,326,062 +0.06(+0.97%)
Jan 17, 2008 6.532 6.612 6.186 6.214 761,304 -0.32(-4.86%)
Jan 16, 2008 6.556 6.688 6.463 6.532 835,344 -0.08(-1.22%)
Jan 15, 2008 6.712 6.817 6.608 6.612 795,886 -0.17(-2.55%)
Jan 14, 2008 6.873 6.913 6.708 6.785 672,734 -0.08(-1.23%)
Jan 11, 2008 6.777 7.147 6.769 6.869 1,090,953 +0.07(+1.06%)
Jan 10, 2008 6.443 6.921 6.391 6.797 1,041,023 +0.29(+4.38%)
Jan 09, 2008 6.881 6.881 6.286 6.511 1,914,704 -0.29(-4.20%)
Jan 08, 2008 6.652 6.966 6.652 6.797 1,969,523 +0.14(+2.18%)
Jan 07, 2008 6.439 6.676 6.439 6.652 1,173,801 +0.20(+3.12%)
Jan 04, 2008 7.062 7.159 6.383 6.451 3,188,271 -1.06(-14.13%)
Jan 03, 2008 7.649 7.745 7.504 7.512 631,434 -0.12(-1.63%)
Jan 02, 2008 7.653 7.729 7.496 7.637 604,565 +0.00(+0.05%)
Jan 01, 2008 7.810 7.866 7.585 7.633 481,412 +0.00(+0.00%)
Dec 31, 2007 7.810 7.866 7.585 7.633 481,412 -0.18(-2.36%)
Dec 28, 2007 8.115 8.119 7.802 7.818 617,004 -0.23(-2.90%)
Dec 27, 2007 8.023 8.264 8.011 8.051 595,479 +0.03(+0.35%)
Dec 26, 2007 8.163 8.163 7.954 8.023 388,115 -0.09(-1.14%)
Dec 24, 2007 8.139 8.248 8.087 8.115 227,376 +0.02(+0.30%)
Dec 21, 2007 7.757 8.135 7.757 8.091 473,451 +0.43(+5.67%)
Dec 20, 2007 7.420 7.725 7.420 7.657 452,304 +0.22(+2.97%)
Dec 19, 2007 7.416 7.561 7.400 7.436 482,159 -0.04(-0.48%)
Dec 18, 2007 7.544 7.601 7.372 7.472 620,238 -0.04(-0.53%)
Dec 17, 2007 7.540 7.621 7.504 7.512 697,615 -0.11(-1.48%)
Dec 14, 2007 7.741 7.741 7.496 7.625 2,769,554 -0.18(-2.27%)
Dec 13, 2007 7.914 8.031 7.685 7.802 1,210,622 -0.12(-1.57%)
Dec 12, 2007 8.115 8.131 7.753 7.926 630,936 +0.03(+0.36%)
Dec 11, 2007 8.630 8.630 7.894 7.898 610,287 -0.66(-7.70%)
Dec 10, 2007 8.380 8.577 8.304 8.557 443,098 +0.25(+2.95%)
Dec 07, 2007 8.163 8.489 8.047 8.312 917,794 +0.18(+2.17%)
Dec 06, 2007 7.741 8.200 7.665 8.135 760,557 +0.45(+5.80%)
Dec 05, 2007 7.697 7.713 7.516 7.689 733,688 +0.06(+0.84%)
Dec 04, 2007 7.673 7.846 7.589 7.625 401,301 -0.18(-2.37%)
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.