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

Westlake Corp (NY: WLK )

153.30 +1.05 (+0.69%)
Official Closing 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 (%)
Feb 26, 2010 8.302 8.399 8.153 8.165 657,734 -0.15(-1.84%)
Feb 25, 2010 8.080 8.326 8.068 8.318 719,885 +0.08(+1.03%)
Feb 24, 2010 8.221 8.358 8.072 8.233 853,887 -0.04(-0.49%)
Feb 23, 2010 8.491 8.491 8.165 8.274 518,228 -0.26(-3.02%)
Feb 22, 2010 8.382 8.536 8.354 8.532 775,721 +0.15(+1.78%)
Feb 19, 2010 8.245 8.427 8.201 8.382 714,426 +0.13(+1.61%)
Feb 18, 2010 8.076 8.249 8.036 8.249 235,585 +0.14(+1.74%)
Feb 17, 2010 8.088 8.132 7.979 8.108 248,162 +0.07(+0.90%)
Feb 16, 2010 8.056 8.100 7.931 8.036 318,339 +0.07(+0.91%)
Feb 12, 2010 7.862 7.963 7.963 7.963 886,916 +0.02(+0.30%)
Feb 11, 2010 7.903 8.024 7.741 7.939 565,374 -0.01(-0.15%)
Feb 10, 2010 8.028 8.080 7.882 7.951 596,478 -0.14(-1.69%)
Feb 09, 2010 8.048 8.145 7.983 8.088 764,640 +0.16(+2.03%)
Feb 08, 2010 8.233 8.241 7.927 7.927 718,759 -0.34(-4.10%)
Feb 05, 2010 8.290 8.386 8.024 8.265 457,014 +0.00(+0.05%)
Feb 04, 2010 8.511 8.511 8.245 8.261 409,221 -0.31(-3.62%)
Feb 03, 2010 8.689 8.907 8.503 8.572 271,632 -0.15(-1.67%)
Feb 02, 2010 8.661 8.741 8.498 8.717 327,397 +0.26(+3.05%)
Feb 01, 2010 8.306 8.713 8.136 8.459 566,145 +0.18(+2.19%)
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%)
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.