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

Westlake Corp (NY: WLK )

160.24 +2.91 (+1.85%)
Streaming Delayed Price Updated: 1:02 PM EDT, May 20, 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 (%)
Jan 31, 2022 92.86 95.65 95.53 528,714 +1.83(+1.95%)
Jan 28, 2022 95.63 96.35 91.73 93.70 617,063 -2.43(-2.53%)
Jan 27, 2022 95.05 97.48 94.07 96.13 590,812 +2.75(+2.95%)
Jan 26, 2022 96.22 97.83 91.91 93.38 1,581,911 -2.33(-2.44%)
Jan 25, 2022 93.24 96.47 91.26 95.71 663,506 +0.31(+0.32%)
Jan 24, 2022 92.50 95.56 90.59 95.40 611,911 +0.41(+0.43%)
Jan 21, 2022 97.38 98.10 94.26 94.99 463,477 -3.28(-3.34%)
Jan 20, 2022 101.78 101.81 98.07 98.28 504,411 -3.73(-3.66%)
Jan 19, 2022 102.98 103.82 101.99 102.01 643,930 -0.79(-0.77%)
Jan 18, 2022 104.83 105.56 101.17 102.80 1,143,422 -1.06(-1.02%)
Jan 14, 2022 103.86 0 +2.14(+2.10%)
Jan 13, 2022 100.53 103.02 100.37 101.72 503,899 +1.58(+1.58%)
Jan 12, 2022 99.52 100.14 97.62 100.14 745,349 +2.01(+2.05%)
Jan 11, 2022 99.17 99.26 96.78 98.12 637,006 -0.30(-0.30%)
Jan 10, 2022 100.19 100.97 97.44 98.42 603,578 -1.64(-1.64%)
Jan 07, 2022 98.94 100.54 98.55 100.06 584,945 +1.58(+1.60%)
Jan 06, 2022 99.83 100.72 97.93 98.48 768,314 +0.19(+0.20%)
Jan 05, 2022 100.01 101.11 98.20 98.29 871,317 -0.53(-0.54%)
Jan 04, 2022 96.19 99.43 95.55 98.82 506,679 +4.43(+4.69%)
Jan 03, 2022 94.95 96.42 94.36 94.39 339,298 +0.34(+0.36%)
Dec 31, 2021 93.94 94.85 93.72 94.06 293,500 -0.12(-0.12%)
Dec 30, 2021 94.62 95.55 94.08 94.17 213,192 +0.00(+0.00%)
Dec 29, 2021 93.34 94.55 93.16 94.17 185,257 +0.51(+0.55%)
Dec 28, 2021 92.30 94.44 92.30 93.66 329,271 +1.37(+1.48%)
Dec 27, 2021 91.87 92.47 90.77 92.29 260,264 +1.01(+1.10%)
Dec 23, 2021 89.94 91.95 89.51 91.29 340,480 +1.79(+2.00%)
Dec 22, 2021 87.52 89.87 86.66 89.49 618,398 +1.98(+2.26%)
Dec 21, 2021 87.26 88.82 87.19 87.52 528,800 +1.70(+1.99%)
Dec 20, 2021 86.97 87.68 85.61 85.81 1,028,564 -3.50(-3.91%)
Dec 17, 2021 89.32 90.82 87.16 89.31 777,863 -0.01(-0.01%)
Dec 16, 2021 89.20 90.78 88.75 89.32 666,958 +0.95(+1.07%)
Dec 15, 2021 90.06 90.21 86.08 88.37 772,629 -2.09(-2.31%)
Dec 14, 2021 89.78 92.04 89.54 90.46 576,195 +0.18(+0.20%)
Dec 13, 2021 92.29 92.56 89.05 90.28 541,086 -2.49(-2.68%)
Dec 10, 2021 93.88 94.14 91.88 92.77 256,301 -0.26(-0.28%)
Dec 09, 2021 92.96 93.91 92.47 93.03 448,478 -1.03(-1.09%)
Dec 08, 2021 94.49 94.95 93.69 94.06 336,210 +0.21(+0.23%)
Dec 07, 2021 93.80 96.65 93.49 93.84 557,754 +1.20(+1.30%)
Dec 06, 2021 92.15 93.91 91.58 92.64 477,989 +1.61(+1.77%)
Dec 03, 2021 89.77 92.09 89.77 91.03 523,603 +1.71(+1.92%)
Dec 02, 2021 86.89 90.03 85.88 89.32 675,535 +2.94(+3.41%)
Dec 01, 2021 92.05 92.48 86.27 86.38 643,200 -3.60(-4.00%)
Nov 30, 2021 94.01 94.02 89.37 89.98 711,212 -5.27(-5.53%)
Nov 29, 2021 97.75 98.59 94.73 95.25 874,864 -0.78(-0.82%)
Nov 26, 2021 94.85 96.71 94.15 96.03 377,784 -3.13(-3.15%)
Nov 24, 2021 98.87 100.54 98.14 99.16 646,617 +2.36(+2.44%)
Nov 23, 2021 96.09 97.33 95.22 96.80 665,196 +1.97(+2.07%)
Nov 22, 2021 91.99 95.99 91.99 94.83 600,476 +0.49(+0.52%)
Nov 19, 2021 96.68 96.93 93.97 94.34 707,252 -3.76(-3.83%)
Nov 18, 2021 98.36 99.48 98.11 98.09 470,877 +0.27(+0.28%)
Nov 17, 2021 98.47 98.64 97.23 97.82 491,673 -0.71(-0.72%)
Nov 16, 2021 99.52 99.72 98.25 98.54 332,202 -1.28(-1.29%)
Nov 15, 2021 101.21 101.21 99.15 99.82 1,088,784 -1.07(-1.06%)
Nov 12, 2021 99.00 101.36 98.35 100.89 725,321 +2.66(+2.71%)
Nov 11, 2021 96.12 98.36 96.12 98.23 337,670 +2.52(+2.63%)
Nov 10, 2021 96.01 95.71 372,300 -0.87(-0.90%)
Nov 09, 2021 95.65 96.95 95.32 96.58 475,709 +0.06(+0.06%)
Nov 08, 2021 96.72 98.14 95.72 96.52 430,090 +0.78(+0.82%)
Nov 05, 2021 94.53 96.20 94.43 95.74 818,177 +2.05(+2.18%)
Nov 04, 2021 96.72 97.39 92.86 93.69 606,199 -3.01(-3.11%)
Nov 03, 2021 95.56 98.95 94.92 96.70 756,607 +0.88(+0.92%)
Nov 02, 2021 98.90 99.50 93.99 95.83 1,319,764 +0.90(+0.95%)
Nov 01, 2021 94.06 95.91 93.89 94.93 580,645 +0.96(+1.02%)
Oct 29, 2021 93.48 94.50 92.62 93.97 611,932 -0.23(-0.25%)
Oct 28, 2021 93.68 94.88 92.94 94.20 489,504 +1.70(+1.84%)
Oct 27, 2021 98.63 98.92 92.35 92.50 847,273 -6.80(-6.84%)
Oct 26, 2021 99.43 99.30 437,596 +0.09(+0.09%)
Oct 25, 2021 98.47 100.13 98.15 99.21 330,443 +1.69(+1.73%)
Oct 22, 2021 96.87 98.80 96.87 97.52 329,231 +0.98(+1.02%)
Oct 21, 2021 97.89 98.16 95.58 96.54 398,257 -1.70(-1.73%)
Oct 20, 2021 97.31 98.83 96.64 98.24 315,305 +1.02(+1.05%)
Oct 19, 2021 97.30 97.73 96.03 97.22 429,004 +0.14(+0.14%)
Oct 18, 2021 96.90 97.48 95.27 97.08 1,007,933 +2.37(+2.51%)
Oct 15, 2021 95.10 95.41 93.72 94.71 659,450 +0.48(+0.51%)
Oct 14, 2021 96.50 96.54 94.19 94.22 763,978 -1.14(-1.19%)
Oct 13, 2021 96.46 96.50 94.03 95.36 406,511 -0.85(-0.88%)
Oct 12, 2021 95.93 96.76 95.52 96.21 283,408 +0.14(+0.14%)
Oct 11, 2021 96.12 97.91 95.93 96.08 329,608 +1.01(+1.07%)
Oct 08, 2021 96.54 96.54 94.30 95.06 699,704 -0.52(-0.55%)
Oct 07, 2021 95.58 97.57 94.82 95.58 757,150 +1.65(+1.76%)
Oct 06, 2021 93.40 94.37 91.47 93.93 587,160 -0.93(-0.98%)
Oct 05, 2021 91.99 95.46 90.98 94.86 928,695 +3.95(+4.34%)
Oct 04, 2021 90.79 92.44 90.58 90.91 616,842 +0.40(+0.44%)
Oct 01, 2021 88.31 90.82 87.30 90.52 490,242 +2.53(+2.87%)
Sep 30, 2021 89.06 90.23 88.01 87.99 383,103 -1.04(-1.17%)
Sep 29, 2021 89.37 89.55 87.67 89.03 469,732 +0.14(+0.16%)
Sep 28, 2021 90.40 91.23 88.21 88.88 960,240 -1.43(-1.58%)
Sep 27, 2021 85.74 90.75 85.74 90.31 977,060 +5.54(+6.54%)
Sep 24, 2021 84.07 85.65 83.55 84.77 606,514 -0.01(-0.01%)
Sep 23, 2021 82.94 85.68 82.58 84.78 737,611 +3.50(+4.31%)
Sep 22, 2021 80.67 82.38 80.43 81.28 419,170 +1.81(+2.28%)
Sep 21, 2021 79.84 79.99 77.77 79.46 554,312 +0.48(+0.61%)
Sep 20, 2021 80.38 80.38 77.69 78.98 774,037 -3.71(-4.48%)
Sep 17, 2021 83.31 83.65 80.52 82.69 2,011,992 -1.06(-1.27%)
Sep 16, 2021 84.76 84.89 83.67 83.75 517,684 -1.32(-1.55%)
Sep 15, 2021 83.84 85.40 83.68 85.07 419,925 +1.40(+1.67%)
Sep 14, 2021 84.87 84.87 83.14 83.67 758,639 -0.22(-0.26%)
Sep 13, 2021 84.08 84.89 83.45 83.89 440,321 +0.72(+0.87%)
Sep 10, 2021 82.60 83.81 82.52 83.17 637,886 +1.45(+1.77%)
Sep 09, 2021 81.33 82.75 80.61 81.72 377,541 -0.15(-0.19%)
Sep 08, 2021 84.08 84.71 81.62 81.88 411,769 -1.92(-2.29%)
Sep 07, 2021 83.52 84.75 83.52 83.80 360,291 -0.13(-0.15%)
Sep 03, 2021 84.66 85.01 83.60 83.92 371,023 -0.69(-0.81%)
Sep 02, 2021 84.96 85.73 84.51 84.61 308,907 -0.41(-0.48%)
Sep 01, 2021 84.74 85.27 84.22 85.01 616,615 +0.69(+0.81%)
Aug 31, 2021 84.63 84.67 82.91 84.33 637,141 -0.36(-0.42%)
Aug 30, 2021 85.51 85.77 84.30 84.68 402,562 -0.78(-0.91%)
Aug 27, 2021 83.40 85.68 83.40 85.47 1,368,411 +2.28(+2.74%)
Aug 26, 2021 84.79 84.88 83.01 83.19 471,852 -1.92(-2.26%)
Aug 25, 2021 83.14 85.38 82.17 85.11 1,002,043 +2.11(+2.55%)
Aug 24, 2021 80.78 83.45 80.79 83.00 600,172 +2.44(+3.03%)
Aug 23, 2021 79.58 80.76 79.52 80.55 462,360 +1.91(+2.43%)
Aug 20, 2021 77.64 78.80 77.53 78.64 408,618 +0.84(+1.08%)
Aug 19, 2021 78.25 79.25 76.84 77.81 562,226 -2.15(-2.69%)
Aug 18, 2021 80.14 81.71 79.91 79.96 376,798 -0.67(-0.84%)
Aug 17, 2021 80.70 81.59 79.36 80.64 525,730 -1.08(-1.32%)
Aug 16, 2021 80.42 82.00 78.79 81.71 542,485 +0.35(+0.43%)
Aug 13, 2021 81.77 82.70 80.99 81.37 728,600 -0.28(-0.34%)
Aug 12, 2021 82.68 82.93 80.80 81.64 2,413,105 -1.08(-1.30%)
Aug 11, 2021 82.26 83.15 81.39 82.72 1,129,529 +1.02(+1.25%)
Aug 10, 2021 79.39 81.89 79.39 81.70 964,100 +2.81(+3.56%)
Aug 09, 2021 78.68 79.37 77.93 78.89 454,601 -0.21(-0.27%)
Aug 06, 2021 79.45 80.03 78.57 79.11 718,955 +1.23(+1.58%)
Aug 05, 2021 78.50 79.56 77.74 77.87 453,675 +0.33(+0.42%)
Aug 04, 2021 79.97 80.17 77.52 77.55 782,299 -2.97(-3.69%)
Aug 03, 2021 78.32 81.04 77.00 80.52 980,791 +1.65(+2.10%)
Aug 02, 2021 80.27 81.88 78.54 78.87 662,638 -0.89(-1.12%)
Jul 30, 2021 80.36 81.16 78.66 79.76 972,391 -1.00(-1.24%)
Jul 29, 2021 80.82 81.26 79.89 80.76 1,023,180 +0.94(+1.18%)
Jul 28, 2021 80.00 80.59 78.54 79.82 933,946 -0.02(-0.02%)
Jul 27, 2021 79.19 80.56 78.33 79.84 718,421 -0.35(-0.43%)
Jul 26, 2021 79.69 80.76 79.14 80.18 427,537 +0.61(+0.76%)
Jul 23, 2021 79.99 80.17 78.54 79.58 376,839 +0.14(+0.18%)
Jul 22, 2021 80.37 80.37 78.27 79.43 424,208 -0.84(-1.04%)
Jul 21, 2021 79.50 80.78 78.69 80.27 802,267 +2.65(+3.41%)
Jul 20, 2021 76.35 78.11 75.58 77.62 1,071,967 +1.65(+2.18%)
Jul 19, 2021 77.99 77.99 75.08 75.97 1,071,155 -4.16(-5.19%)
Jul 16, 2021 83.98 84.21 79.94 80.13 713,038 -3.08(-3.70%)
Jul 15, 2021 82.91 84.56 82.79 83.20 334,183 -0.61(-0.72%)
Jul 14, 2021 85.65 86.75 83.58 83.81 313,993 -1.24(-1.46%)
Jul 13, 2021 86.61 86.81 84.39 85.05 295,953 -1.46(-1.69%)
Jul 12, 2021 85.33 86.86 84.33 86.51 411,649 +0.30(+0.35%)
Jul 09, 2021 85.10 86.79 84.72 86.21 850,431 +3.13(+3.76%)
Jul 08, 2021 83.85 84.27 82.15 83.09 500,260 -2.57(-3.00%)
Jul 07, 2021 84.20 86.27 84.16 85.66 389,682 +0.79(+0.93%)
Jul 06, 2021 87.44 87.68 84.11 84.87 396,985 -2.54(-2.91%)
Jul 02, 2021 87.53 88.05 86.63 87.41 308,170 -0.35(-0.39%)
Jul 01, 2021 87.97 88.71 87.23 87.75 492,594 +1.10(+1.27%)
Jun 30, 2021 85.67 87.20 85.67 86.66 738,841 +0.62(+0.72%)
Jun 29, 2021 87.19 87.56 85.50 86.04 440,436 -0.22(-0.26%)
Jun 28, 2021 87.71 88.02 85.27 86.26 831,102 -1.56(-1.77%)
Jun 25, 2021 88.06 89.31 87.51 87.82 1,126,349 +0.16(+0.19%)
Jun 24, 2021 88.71 88.71 86.74 87.66 1,274,758 -1.03(-1.16%)
Jun 23, 2021 89.86 90.95 88.58 88.69 651,914 -0.66(-0.74%)
Jun 22, 2021 90.65 90.90 89.01 89.35 567,750 -1.03(-1.14%)
Jun 21, 2021 89.86 90.62 89.11 90.38 915,291 +2.55(+2.90%)
Jun 18, 2021 88.56 89.96 87.79 87.83 429,532 -2.54(-2.81%)
Jun 17, 2021 93.52 94.17 88.35 90.37 609,746 -4.05(-4.29%)
Jun 16, 2021 95.11 95.12 93.74 94.42 328,235 -1.63(-1.69%)
Jun 15, 2021 95.60 96.32 94.55 96.04 332,436 +0.31(+0.32%)
Jun 14, 2021 98.61 98.61 94.96 95.74 449,380 -2.78(-2.82%)
Jun 11, 2021 99.18 99.89 97.62 98.52 396,128 +2.03(+2.10%)
Jun 10, 2021 100.14 100.99 96.47 96.49 472,532 -2.28(-2.31%)
Jun 09, 2021 99.33 99.37 97.82 98.77 288,502 -0.85(-0.85%)
Jun 08, 2021 98.79 100.45 96.82 99.61 293,875 +0.69(+0.70%)
Jun 07, 2021 101.09 101.74 98.89 98.92 378,954 -2.19(-2.17%)
Jun 04, 2021 101.72 102.41 100.62 101.11 518,116 -0.02(-0.02%)
Jun 03, 2021 99.88 101.59 98.84 101.13 355,907 +0.74(+0.74%)
Jun 02, 2021 101.46 101.52 99.53 100.39 590,992 -0.79(-0.78%)
Jun 01, 2021 98.58 101.18 97.39 101.18 521,063 +4.16(+4.28%)
May 28, 2021 97.60 97.92 95.55 97.03 254,143 -0.33(-0.34%)
May 27, 2021 96.99 97.97 96.74 97.35 358,785 +1.73(+1.81%)
May 26, 2021 95.31 95.94 94.39 95.62 401,378 +0.19(+0.20%)
May 25, 2021 97.20 98.30 95.40 95.43 288,550 -1.60(-1.65%)
May 24, 2021 96.87 97.84 96.15 97.03 297,249 +0.63(+0.66%)
May 21, 2021 95.82 97.46 95.82 96.39 351,583 +1.63(+1.72%)
May 20, 2021 95.49 95.96 94.34 94.76 536,660 -1.17(-1.22%)
May 19, 2021 96.56 96.88 94.29 95.93 483,910 -2.44(-2.48%)
May 18, 2021 101.16 101.53 98.21 98.37 418,626 -2.36(-2.34%)
May 17, 2021 99.52 101.06 98.40 100.73 475,896 +0.86(+0.86%)
May 14, 2021 98.61 100.30 98.41 99.86 337,578 +1.96(+2.00%)
May 13, 2021 96.85 99.44 96.60 97.91 305,134 +1.11(+1.15%)
May 12, 2021 99.34 99.67 96.45 96.79 581,499 -2.62(-2.63%)
May 11, 2021 96.84 99.58 95.88 99.41 740,543 +0.99(+1.00%)
May 10, 2021 100.73 101.25 98.29 98.42 735,698 -0.95(-0.96%)
May 07, 2021 97.44 99.59 97.33 99.37 840,079 +1.26(+1.28%)
May 06, 2021 97.86 98.38 95.80 98.12 369,100 +0.26(+0.26%)
May 05, 2021 97.40 99.12 94.96 97.86 564,101 +3.93(+4.19%)
May 04, 2021 90.17 94.17 89.36 93.93 759,656 +2.99(+3.29%)
May 03, 2021 91.21 92.00 89.63 90.93 722,831 +0.86(+0.96%)
Apr 30, 2021 92.15 92.95 89.92 90.07 677,993 -2.84(-3.06%)
Apr 29, 2021 92.68 93.20 91.81 92.91 389,947 +1.03(+1.12%)
Apr 28, 2021 90.60 92.46 90.57 91.88 543,162 +1.42(+1.57%)
Apr 27, 2021 89.76 90.97 89.26 90.46 344,071 +0.36(+0.40%)
Apr 26, 2021 90.10 91.42 89.91 90.10 774,699 +0.38(+0.43%)
Apr 23, 2021 88.16 90.51 87.83 89.71 554,882 +2.14(+2.44%)
Apr 22, 2021 91.60 91.85 87.33 87.57 756,545 -4.31(-4.69%)
Apr 21, 2021 88.55 91.92 88.41 91.88 468,696 +2.78(+3.12%)
Apr 20, 2021 91.30 91.43 87.95 89.10 499,920 -2.53(-2.76%)
Apr 19, 2021 92.00 92.91 90.96 91.63 551,628 -0.17(-0.19%)
Apr 16, 2021 92.66 93.82 91.27 91.81 409,672 +0.74(+0.81%)
Apr 15, 2021 90.34 91.54 88.94 91.07 481,817 +1.17(+1.30%)
Apr 14, 2021 88.56 90.84 88.06 89.90 384,387 +2.07(+2.36%)
Apr 13, 2021 87.32 88.42 85.50 87.82 1,114,456 -0.04(-0.04%)
Apr 12, 2021 87.91 88.96 87.15 87.86 917,442 +2.05(+2.39%)
Apr 09, 2021 85.36 85.94 84.62 85.81 796,829 +0.91(+1.07%)
Apr 08, 2021 86.03 86.07 83.65 84.90 863,751 -0.90(-1.05%)
Apr 07, 2021 87.46 87.46 85.68 85.80 776,162 -1.41(-1.62%)
Apr 06, 2021 86.09 88.85 85.92 87.21 500,178 +0.39(+0.45%)
Apr 05, 2021 88.75 88.75 86.72 86.82 409,238 -1.01(-1.15%)
Apr 01, 2021 86.19 87.83 85.48 87.82 613,466 +2.65(+3.11%)
Mar 31, 2021 86.66 87.51 84.88 85.18 762,792 -1.53(-1.76%)
Mar 30, 2021 85.18 87.18 84.50 86.70 539,711 +1.58(+1.86%)
Mar 29, 2021 84.80 86.71 84.28 85.12 865,215 -0.28(-0.33%)
Mar 26, 2021 85.56 86.57 84.09 85.40 760,240 +1.00(+1.18%)
Mar 25, 2021 81.93 84.95 81.12 84.40 1,070,638 +1.58(+1.91%)
Mar 24, 2021 82.90 85.45 82.40 82.82 1,748,920 +0.70(+0.85%)
Mar 23, 2021 86.80 87.35 81.25 82.12 1,060,533 -5.85(-6.65%)
Mar 22, 2021 88.61 88.80 86.38 87.97 1,140,263 -0.13(-0.15%)
Mar 19, 2021 88.40 89.21 85.47 88.10 812,153 -0.99(-1.11%)
Mar 18, 2021 90.08 93.21 88.57 89.09 652,335 -0.75(-0.83%)
Mar 17, 2021 86.82 90.53 86.82 89.84 760,254 +3.16(+3.64%)
Mar 16, 2021 87.29 88.38 84.09 86.68 787,157 -1.08(-1.24%)
Mar 15, 2021 88.93 89.16 86.25 87.77 941,841 -3.02(-3.33%)
Mar 12, 2021 91.39 92.15 89.85 90.79 534,555 -0.50(-0.55%)
Mar 11, 2021 90.76 93.29 90.66 91.29 938,642 +1.38(+1.54%)
Mar 10, 2021 87.91 90.31 87.07 89.91 799,167 +2.00(+2.27%)
Mar 09, 2021 89.78 90.65 87.49 87.91 1,241,689 -1.39(-1.56%)
Mar 08, 2021 86.81 91.48 86.16 89.30 2,187,537 +3.54(+4.13%)
Mar 05, 2021 82.90 86.03 81.50 85.76 986,863 +3.94(+4.82%)
Mar 04, 2021 83.46 84.50 80.41 81.82 557,923 -1.51(-1.81%)
Mar 03, 2021 82.79 84.55 82.53 83.33 955,140 +0.52(+0.63%)
Mar 02, 2021 83.33 84.25 82.54 82.81 1,038,647 -0.68(-0.82%)
Mar 01, 2021 83.68 85.96 83.45 83.49 1,108,428 +1.64(+2.00%)
Feb 26, 2021 81.84 82.44 79.37 81.85 629,002 +0.01(+0.01%)
Feb 25, 2021 84.15 84.56 80.49 81.84 706,712 -2.48(-2.94%)
Feb 24, 2021 83.67 84.92 83.47 84.31 1,453,393 +0.93(+1.11%)
Feb 23, 2021 82.88 86.06 81.21 83.39 963,635 -0.24(-0.29%)
Feb 22, 2021 83.56 86.40 82.75 83.63 1,248,145 +0.08(+0.09%)
Feb 19, 2021 81.37 84.46 81.05 83.55 1,005,044 +2.86(+3.54%)
Feb 18, 2021 82.86 83.39 80.20 80.69 347,202 -2.45(-2.94%)
Feb 17, 2021 82.24 84.15 81.33 83.14 842,779 -1.06(-1.26%)
Feb 16, 2021 81.98 84.97 81.98 84.20 564,867 +0.93(+1.11%)
Feb 12, 2021 82.82 83.90 82.58 83.27 267,391 +0.57(+0.69%)
Feb 11, 2021 82.44 83.16 81.73 82.70 477,931 +0.69(+0.84%)
Feb 10, 2021 83.00 84.12 81.27 82.01 249,133 -0.10(-0.12%)
Feb 09, 2021 81.56 83.02 80.73 82.11 152,246 +0.04(+0.05%)
Feb 08, 2021 81.69 82.72 80.86 82.07 354,016 +1.50(+1.86%)
Feb 05, 2021 79.82 80.82 79.67 80.57 206,948 +1.54(+1.95%)
Feb 04, 2021 78.69 79.82 77.72 79.03 213,541 +0.31(+0.39%)
Feb 03, 2021 77.97 79.65 77.18 78.72 589,321 +0.86(+1.11%)
Feb 02, 2021 76.90 78.86 76.01 77.86 391,815 +2.14(+2.83%)
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.