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

Westlake Corp (NY: WLK )

157.31 +2.37 (+1.53%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jun 30, 2008 6.169 6.205 5.987 5.991 1,027,642 -0.21(-3.38%)
Jun 27, 2008 6.205 6.407 6.076 6.201 4,104,062 -0.01(-0.13%)
Jun 26, 2008 6.637 6.641 6.177 6.209 1,009,444 -0.53(-7.84%)
Jun 25, 2008 6.653 6.939 6.612 6.737 514,736 +0.08(+1.15%)
Jun 24, 2008 6.749 6.931 6.629 6.661 1,037,996 -0.14(-2.07%)
Jun 23, 2008 6.887 6.911 6.709 6.802 505,879 +0.00(+0.00%)
Jun 20, 2008 6.830 7.032 6.802 6.802 792,229 -0.06(-0.94%)
Jun 19, 2008 6.782 6.870 6.733 6.866 511,606 +0.10(+1.55%)
Jun 18, 2008 6.766 6.842 6.754 6.762 586,215 -0.08(-1.12%)
Jun 17, 2008 6.923 6.923 6.810 6.838 883,686 +0.01(+0.18%)
Jun 16, 2008 6.524 6.854 6.520 6.826 1,077,496 -0.12(-1.68%)
Jun 13, 2008 6.802 6.959 6.725 6.943 880,102 +0.16(+2.38%)
Jun 12, 2008 6.798 6.842 6.741 6.782 551,038 +0.05(+0.78%)
Jun 11, 2008 6.774 6.818 6.677 6.729 696,231 -0.04(-0.54%)
Jun 10, 2008 6.721 6.782 6.669 6.766 526,589 -0.07(-1.00%)
Jun 09, 2008 6.995 6.995 6.713 6.834 737,670 -0.07(-0.99%)
Jun 06, 2008 7.044 7.064 6.846 6.903 1,000,469 -0.25(-3.44%)
Jun 05, 2008 6.963 7.149 6.838 7.149 530,311 +0.17(+2.49%)
Jun 04, 2008 6.935 7.020 6.878 6.975 744,176 +0.05(+0.76%)
Jun 03, 2008 6.963 6.999 6.818 6.923 548,806 -0.08(-1.15%)
Jun 02, 2008 6.995 7.020 6.830 7.003 455,169 +0.01(+0.12%)
May 30, 2008 7.028 7.177 6.836 6.995 645,519 -0.03(-0.46%)
May 29, 2008 6.778 7.096 6.778 7.028 617,894 +0.21(+3.01%)
May 28, 2008 6.806 6.911 6.802 6.822 766,495 +0.03(+0.48%)
May 27, 2008 6.838 6.883 6.691 6.790 1,451,181 -0.05(-0.71%)
May 26, 2008 6.854 6.883 6.749 6.838 0 +0.00(+0.00%)
May 23, 2008 6.854 6.883 6.749 6.838 642,716 -0.01(-0.12%)
May 22, 2008 6.870 6.967 6.806 6.846 804,268 +0.00(+0.06%)
May 21, 2008 6.919 6.919 6.806 6.842 623,772 -0.08(-1.16%)
May 20, 2008 7.064 7.064 6.866 6.923 713,702 -0.14(-2.00%)
May 19, 2008 6.943 7.157 6.818 7.064 698,778 +0.15(+2.22%)
May 16, 2008 6.927 6.947 6.806 6.911 593,383 -0.06(-0.81%)
May 15, 2008 6.818 6.991 6.741 6.967 609,206 +0.12(+1.83%)
May 14, 2008 6.770 6.887 6.697 6.842 565,974 +0.14(+2.11%)
May 13, 2008 6.612 6.842 6.608 6.701 1,044,559 +0.06(+0.85%)
May 12, 2008 6.588 6.693 6.560 6.645 673,265 +0.02(+0.37%)
May 09, 2008 6.508 6.641 6.475 6.620 441,382 +0.09(+1.36%)
May 08, 2008 6.641 6.649 6.443 6.532 559,421 -0.10(-1.46%)
May 07, 2008 6.620 6.826 6.536 6.629 988,197 +0.01(+0.12%)
May 06, 2008 6.564 6.786 6.443 6.620 1,426,399 -0.07(-1.08%)
May 05, 2008 6.250 6.725 6.185 6.693 1,302,588 +0.42(+6.62%)
May 02, 2008 6.161 6.451 6.076 6.278 1,284,316 +0.15(+2.43%)
May 01, 2008 5.951 6.451 5.524 6.129 5,293,780 -0.61(-9.04%)
Apr 30, 2008 6.798 6.931 6.677 6.737 1,015,079 -0.04(-0.54%)
Apr 29, 2008 6.899 6.955 6.741 6.774 1,084,850 -0.18(-2.55%)
Apr 28, 2008 6.931 7.016 6.814 6.951 594,151 +0.08(+1.23%)
Apr 25, 2008 6.866 7.032 6.689 6.866 701,841 +0.12(+1.73%)
Apr 24, 2008 6.375 6.955 6.375 6.749 1,454,656 +0.44(+6.96%)
Apr 23, 2008 6.399 6.407 6.205 6.310 701,157 -0.09(-1.39%)
Apr 22, 2008 6.346 6.677 6.262 6.399 930,475 +0.08(+1.21%)
Apr 21, 2008 6.403 6.451 6.302 6.322 598,174 -0.15(-2.24%)
Apr 18, 2008 6.459 6.580 6.411 6.467 523,082 +0.01(+0.12%)
Apr 17, 2008 6.552 6.556 6.318 6.459 731,549 -0.13(-2.02%)
Apr 16, 2008 6.185 6.616 6.185 6.592 982,527 +0.42(+6.72%)
Apr 15, 2008 6.540 6.540 6.020 6.177 1,250,206 -0.34(-5.20%)
Apr 14, 2008 6.629 6.749 6.415 6.516 1,077,181 -0.18(-2.71%)
Apr 11, 2008 6.883 6.915 6.616 6.697 990,215 -0.16(-2.29%)
Apr 10, 2008 6.774 7.318 6.774 6.854 2,784,541 +0.43(+6.72%)
Apr 09, 2008 6.826 6.903 6.399 6.423 1,497,191 -0.50(-7.22%)
Apr 08, 2008 7.020 7.064 6.697 6.923 1,349,999 -0.20(-2.83%)
Apr 07, 2008 6.766 7.774 6.649 7.124 3,991,561 +0.74(+11.62%)
Apr 04, 2008 5.814 6.399 5.750 6.383 2,066,742 +0.60(+10.39%)
Apr 03, 2008 5.504 6.028 5.504 5.782 1,327,645 +0.29(+5.29%)
Apr 02, 2008 5.560 5.778 5.435 5.492 823,361 -0.00(-0.07%)
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.