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

Westlake Corp (NY: WLK )

158.15 +0.84 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 6.653 6.705 6.455 6.508 678,332 -0.23(-3.35%)
Feb 28, 2008 7.084 7.094 6.657 6.733 798,373 -0.44(-6.07%)
Feb 27, 2008 6.725 7.266 6.701 7.169 1,203,760 +0.40(+5.90%)
Feb 26, 2008 6.870 6.899 6.544 6.770 625,007 -0.09(-1.29%)
Feb 25, 2008 6.487 6.858 6.370 6.858 1,090,514 +0.43(+6.65%)
Feb 22, 2008 6.862 6.862 6.278 6.431 1,898,585 -0.47(-6.83%)
Feb 21, 2008 6.830 6.967 6.721 6.903 1,096,306 +0.06(+0.82%)
Feb 20, 2008 6.917 6.979 6.588 6.846 1,214,648 -0.12(-1.79%)
Feb 19, 2008 7.979 7.979 6.677 6.971 1,625,114 -0.94(-11.88%)
Feb 18, 2008 7.826 7.931 7.624 7.911 0 +0.00(+0.00%)
Feb 15, 2008 7.826 7.931 7.624 7.911 343,754 -0.02(-0.20%)
Feb 14, 2008 8.165 8.229 7.858 7.927 426,096 -0.30(-3.63%)
Feb 13, 2008 8.100 8.330 7.983 8.225 419,548 +0.17(+2.15%)
Feb 12, 2008 8.249 8.346 7.971 8.052 511,663 -0.10(-1.24%)
Feb 11, 2008 8.145 8.253 7.943 8.153 414,687 +0.01(+0.15%)
Feb 08, 2008 7.983 8.209 7.931 8.140 885,923 +0.08(+0.95%)
Feb 07, 2008 7.741 8.431 7.741 8.064 1,227,198 +0.23(+2.99%)
Feb 06, 2008 7.802 8.145 7.737 7.830 1,104,180 +0.13(+1.68%)
Feb 05, 2008 8.100 8.278 7.697 7.701 924,456 -0.53(-6.42%)
Feb 04, 2008 8.790 8.830 8.068 8.229 1,087,067 -0.62(-6.97%)
Feb 01, 2008 8.064 8.955 7.967 8.846 1,777,552 +0.70(+8.61%)
Jan 31, 2008 7.290 8.161 7.258 8.145 1,069,954 +0.72(+9.72%)
Jan 30, 2008 7.233 7.725 7.233 7.423 439,241 +0.11(+1.54%)
Jan 29, 2008 7.302 7.403 7.282 7.310 459,827 +0.11(+1.57%)
Jan 28, 2008 6.903 7.217 6.834 7.197 668,411 +0.33(+4.88%)
Jan 25, 2008 6.991 7.108 6.802 6.862 917,174 +0.00(+0.00%)
Jan 24, 2008 7.266 7.318 6.741 6.862 1,668,424 -0.36(-5.02%)
Jan 23, 2008 6.209 7.286 6.064 7.225 2,072,943 +0.85(+13.42%)
Jan 22, 2008 6.044 6.467 5.975 6.370 846,736 +0.08(+1.22%)
Jan 21, 2008 6.241 6.375 6.120 6.294 0 +0.00(+0.00%)
Jan 18, 2008 6.241 6.375 6.120 6.294 1,321,941 +0.06(+0.97%)
Jan 17, 2008 6.552 6.633 6.205 6.233 758,938 -0.32(-4.86%)
Jan 16, 2008 6.576 6.709 6.483 6.552 832,748 -0.08(-1.22%)
Jan 15, 2008 6.733 6.838 6.629 6.633 793,412 -0.17(-2.55%)
Jan 14, 2008 6.895 6.935 6.729 6.806 670,643 -0.08(-1.23%)
Jan 11, 2008 6.798 7.169 6.790 6.891 1,087,563 +0.07(+1.06%)
Jan 10, 2008 6.463 6.943 6.411 6.818 1,037,788 +0.29(+4.38%)
Jan 09, 2008 6.903 6.903 6.306 6.532 1,908,754 -0.29(-4.20%)
Jan 08, 2008 6.673 6.987 6.673 6.818 1,963,402 +0.15(+2.18%)
Jan 07, 2008 6.459 6.697 6.459 6.673 1,170,153 +0.20(+3.12%)
Jan 04, 2008 7.084 7.181 6.403 6.471 3,178,363 -1.06(-14.13%)
Jan 03, 2008 7.673 7.770 7.528 7.536 629,472 -0.12(-1.63%)
Jan 02, 2008 7.677 7.753 7.520 7.661 602,686 +0.00(+0.05%)
Jan 01, 2008 7.834 7.891 7.608 7.657 479,916 +0.00(+0.00%)
Dec 31, 2007 7.834 7.891 7.608 7.657 479,916 -0.19(-2.37%)
Dec 28, 2007 8.140 8.145 7.826 7.842 615,087 -0.23(-2.90%)
Dec 27, 2007 8.048 8.290 8.036 8.076 593,628 +0.03(+0.35%)
Dec 26, 2007 8.189 8.189 7.979 8.048 386,909 -0.09(-1.14%)
Dec 24, 2007 8.165 8.274 8.112 8.140 226,669 +0.02(+0.30%)
Dec 21, 2007 7.782 8.161 7.782 8.116 471,980 +0.44(+5.67%)
Dec 20, 2007 7.443 7.749 7.443 7.681 450,898 +0.22(+2.97%)
Dec 19, 2007 7.439 7.584 7.423 7.459 480,660 -0.04(-0.48%)
Dec 18, 2007 7.568 7.624 7.395 7.495 618,311 -0.04(-0.54%)
Dec 17, 2007 7.564 7.645 7.528 7.536 695,447 -0.11(-1.48%)
Dec 14, 2007 7.766 7.766 7.520 7.649 2,760,947 -0.18(-2.27%)
Dec 13, 2007 7.939 8.056 7.709 7.826 1,206,860 -0.12(-1.57%)
Dec 12, 2007 8.140 8.157 7.778 7.951 628,976 +0.03(+0.36%)
Dec 11, 2007 8.657 8.657 7.919 7.923 608,390 -0.66(-7.70%)
Dec 10, 2007 8.407 8.604 8.330 8.584 441,721 +0.25(+2.95%)
Dec 07, 2007 8.189 8.515 8.072 8.338 914,942 +0.18(+2.17%)
Dec 06, 2007 7.766 8.225 7.689 8.161 758,194 +0.45(+5.80%)
Dec 05, 2007 7.721 7.737 7.540 7.713 731,408 +0.06(+0.84%)
Dec 04, 2007 7.697 7.870 7.612 7.649 400,054 -0.19(-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.