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 (%)
Mar 31, 2008 5.262 5.359 5.230 5.262 1,758,100 +0.02(+0.31%)
Mar 28, 2008 5.343 5.419 5.210 5.246 1,145,282 -0.08(-1.59%)
Mar 27, 2008 5.484 5.516 5.270 5.331 511,632 -0.10(-1.78%)
Mar 26, 2008 5.387 5.431 5.230 5.427 809,177 -0.02(-0.37%)
Mar 25, 2008 5.572 5.786 5.327 5.447 2,008,083 -0.10(-1.89%)
Mar 24, 2008 5.443 5.778 5.443 5.552 1,101,596 +0.19(+3.46%)
Mar 21, 2008 5.218 5.427 5.218 5.367 1,123,706 +0.00(+0.00%)
Mar 20, 2008 5.218 5.427 5.218 5.367 1,123,706 +0.03(+0.53%)
Mar 19, 2008 5.496 5.677 5.331 5.339 946,383 -0.14(-2.50%)
Mar 18, 2008 5.371 5.524 5.286 5.476 1,558,953 +0.10(+1.95%)
Mar 17, 2008 5.738 5.738 5.044 5.371 1,814,769 -0.23(-4.10%)
Mar 14, 2008 6.072 6.089 5.492 5.601 1,105,924 -0.43(-7.09%)
Mar 13, 2008 5.855 6.117 5.593 6.028 1,187,128 +0.05(+0.88%)
Mar 12, 2008 6.077 6.210 5.867 5.976 684,491 -0.02(-0.34%)
Mar 11, 2008 5.786 6.032 5.738 5.996 1,037,790 +0.35(+6.21%)
Mar 10, 2008 5.943 5.965 5.585 5.645 964,772 -0.34(-5.72%)
Mar 07, 2008 6.157 6.395 5.911 5.988 1,584,001 -0.27(-4.38%)
Mar 06, 2008 6.665 6.665 6.206 6.262 1,185,211 -0.41(-6.16%)
Mar 05, 2008 6.770 6.956 6.572 6.673 897,526 -0.07(-1.08%)
Mar 04, 2008 6.387 6.822 6.193 6.746 1,365,490 +0.32(+4.96%)
Mar 03, 2008 6.419 6.472 6.278 6.427 549,328 -0.08(-1.24%)
Feb 29, 2008 6.653 6.706 6.456 6.508 678,291 -0.23(-3.35%)
Feb 28, 2008 7.085 7.095 6.657 6.734 798,324 -0.44(-6.07%)
Feb 27, 2008 6.726 7.266 6.702 7.169 1,203,687 +0.40(+5.90%)
Feb 26, 2008 6.871 6.899 6.544 6.770 624,970 -0.09(-1.29%)
Feb 25, 2008 6.488 6.859 6.371 6.859 1,090,448 +0.43(+6.65%)
Feb 22, 2008 6.863 6.863 6.278 6.431 1,898,470 -0.47(-6.83%)
Feb 21, 2008 6.831 6.968 6.722 6.903 1,096,239 +0.06(+0.82%)
Feb 20, 2008 6.917 6.980 6.589 6.847 1,214,574 -0.12(-1.79%)
Feb 19, 2008 7.980 7.980 6.677 6.972 1,625,016 -0.94(-11.88%)
Feb 18, 2008 7.826 7.931 7.625 7.911 0 +0.00(+0.00%)
Feb 15, 2008 7.826 7.931 7.625 7.911 343,733 -0.02(-0.20%)
Feb 14, 2008 8.165 8.230 7.859 7.927 426,070 -0.30(-3.63%)
Feb 13, 2008 8.101 8.331 7.984 8.226 419,523 +0.17(+2.15%)
Feb 12, 2008 8.250 8.347 7.972 8.052 511,632 -0.10(-1.24%)
Feb 11, 2008 8.145 8.254 7.943 8.153 414,662 +0.01(+0.15%)
Feb 08, 2008 7.984 8.210 7.931 8.141 885,870 +0.08(+0.95%)
Feb 07, 2008 7.742 8.431 7.742 8.064 1,227,123 +0.23(+2.99%)
Feb 06, 2008 7.802 8.145 7.738 7.831 1,104,113 +0.13(+1.68%)
Feb 05, 2008 8.101 8.278 7.697 7.701 924,400 -0.53(-6.42%)
Feb 04, 2008 8.790 8.831 8.068 8.230 1,087,001 -0.62(-6.97%)
Feb 01, 2008 8.064 8.956 7.968 8.847 1,777,444 +0.70(+8.61%)
Jan 31, 2008 7.290 8.161 7.258 8.145 1,069,889 +0.72(+9.72%)
Jan 30, 2008 7.234 7.726 7.234 7.423 439,215 +0.11(+1.54%)
Jan 29, 2008 7.302 7.403 7.282 7.310 459,799 +0.11(+1.57%)
Jan 28, 2008 6.903 7.218 6.835 7.197 668,370 +0.33(+4.88%)
Jan 25, 2008 6.992 7.109 6.802 6.863 917,118 +0.00(+0.00%)
Jan 24, 2008 7.266 7.318 6.742 6.863 1,668,323 -0.36(-5.02%)
Jan 23, 2008 6.210 7.286 6.064 7.226 2,072,817 +0.85(+13.42%)
Jan 22, 2008 6.044 6.468 5.976 6.371 846,685 +0.08(+1.22%)
Jan 21, 2008 6.242 6.375 6.121 6.294 0 +0.00(+0.00%)
Jan 18, 2008 6.242 6.375 6.121 6.294 1,321,861 +0.06(+0.97%)
Jan 17, 2008 6.552 6.633 6.206 6.234 758,892 -0.32(-4.86%)
Jan 16, 2008 6.577 6.710 6.484 6.552 832,698 -0.08(-1.22%)
Jan 15, 2008 6.734 6.839 6.629 6.633 793,364 -0.17(-2.55%)
Jan 14, 2008 6.895 6.935 6.730 6.806 670,602 -0.08(-1.23%)
Jan 11, 2008 6.798 7.169 6.790 6.891 1,087,497 +0.07(+1.06%)
Jan 10, 2008 6.464 6.943 6.411 6.818 1,037,725 +0.29(+4.38%)
Jan 09, 2008 6.903 6.903 6.306 6.532 1,908,638 -0.29(-4.20%)
Jan 08, 2008 6.673 6.988 6.673 6.818 1,963,284 +0.15(+2.18%)
Jan 07, 2008 6.460 6.697 6.460 6.673 1,170,082 +0.20(+3.12%)
Jan 04, 2008 7.085 7.181 6.403 6.472 3,178,171 -1.06(-14.13%)
Jan 03, 2008 7.673 7.770 7.528 7.536 629,434 -0.12(-1.63%)
Jan 02, 2008 7.677 7.754 7.520 7.661 602,649 +0.00(+0.05%)
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.