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 (%)
Dec 31, 2004 13.43 13.49 13.39 13.47 136,402 +0.04(+0.30%)
Dec 30, 2004 13.75 13.75 13.33 13.43 181,786 -0.29(-2.09%)
Dec 29, 2004 13.70 13.81 13.50 13.71 118,049 -0.00(-0.03%)
Dec 28, 2004 13.69 13.75 13.51 13.72 323,149 +0.01(+0.06%)
Dec 27, 2004 13.79 13.87 13.67 13.71 233,123 +0.08(+0.59%)
Dec 23, 2004 13.59 14.20 13.35 13.63 372,998 +0.08(+0.59%)
Dec 22, 2004 12.96 13.73 12.96 13.55 741,284 +0.69(+5.33%)
Dec 21, 2004 12.22 13.01 12.20 12.86 533,208 +0.60(+4.93%)
Dec 20, 2004 12.28 12.50 12.22 12.26 383,166 -0.04(-0.36%)
Dec 17, 2004 12.75 12.80 12.30 12.30 478,647 -0.42(-3.30%)
Dec 16, 2004 12.88 12.98 12.62 12.72 140,866 -0.16(-1.25%)
Dec 15, 2004 12.83 12.90 12.79 12.88 431,030 +0.10(+0.76%)
Dec 14, 2004 12.68 13.04 12.60 12.79 348,941 +0.09(+0.70%)
Dec 13, 2004 11.85 12.77 11.85 12.70 976,887 +1.00(+8.55%)
Dec 10, 2004 11.87 11.92 11.44 11.70 821,141 -0.37(-3.04%)
Dec 09, 2004 12.10 12.24 12.00 12.06 415,406 -0.04(-0.33%)
Dec 08, 2004 12.01 12.24 11.92 12.10 410,694 +0.10(+0.81%)
Dec 07, 2004 12.74 12.77 11.64 12.01 1,903,678 -0.76(-5.97%)
Dec 06, 2004 12.60 13.00 12.59 12.77 297,852 +0.17(+1.34%)
Dec 03, 2004 12.35 12.63 12.30 12.60 258,420 +0.21(+1.69%)
Dec 02, 2004 13.14 13.27 12.26 12.39 522,048 -0.73(-5.59%)
Dec 01, 2004 12.78 13.21 12.73 13.12 545,608 +0.47(+3.70%)
Nov 30, 2004 12.10 12.76 12.04 12.66 535,936 +0.56(+4.63%)
Nov 29, 2004 12.06 12.33 12.02 12.10 584,793 +0.22(+1.87%)
Nov 26, 2004 11.69 11.89 11.62 11.87 136,154 +0.18(+1.55%)
Nov 24, 2004 11.89 11.94 11.61 11.69 367,789 -0.20(-1.66%)
Nov 23, 2004 11.89 11.92 11.69 11.89 236,347 -0.02(-0.14%)
Nov 22, 2004 11.81 11.92 11.70 11.91 325,877 +0.08(+0.72%)
Nov 19, 2004 11.96 12.01 11.73 11.82 387,382 -0.14(-1.15%)
Nov 18, 2004 11.87 12.10 11.80 11.96 491,791 +0.12(+0.99%)
Nov 17, 2004 11.21 11.92 11.21 11.84 788,156 +0.65(+5.84%)
Nov 16, 2004 10.68 11.40 10.68 11.19 1,294,084 +0.60(+5.71%)
Nov 15, 2004 10.52 10.58 10.48 10.58 363,573 +0.10(+0.96%)
Nov 12, 2004 10.10 10.48 10.10 10.48 345,469 +0.44(+4.42%)
Nov 11, 2004 10.04 10.08 10.02 10.04 536,184 +0.02(+0.24%)
Nov 10, 2004 10.03 10.04 9.980 10.02 413,670 -0.02(-0.16%)
Nov 09, 2004 10.05 10.08 10.01 10.03 319,677 -0.02(-0.16%)
Nov 08, 2004 10.14 10.20 10.04 10.05 453,351 -0.02(-0.20%)
Nov 05, 2004 9.758 10.64 9.758 10.07 706,811 +0.37(+3.83%)
Nov 04, 2004 9.637 9.714 9.637 9.697 329,101 +0.06(+0.63%)
Nov 03, 2004 9.778 9.895 9.589 9.637 625,714 +0.09(+0.97%)
Nov 02, 2004 9.637 9.738 9.536 9.544 714,995 +0.25(+2.69%)
Nov 01, 2004 9.363 9.415 9.274 9.294 237,587 -0.01(-0.09%)
Oct 29, 2004 9.093 9.302 9.093 9.302 246,764 +0.19(+2.08%)
Oct 28, 2004 9.516 9.540 9.113 9.113 644,066 -0.36(-3.83%)
Oct 27, 2004 9.335 9.597 9.335 9.476 110,361 +0.24(+2.62%)
Oct 26, 2004 8.871 9.355 8.871 9.234 204,107 +0.32(+3.62%)
Oct 25, 2004 8.770 8.911 8.766 8.911 206,339 +0.14(+1.56%)
Oct 22, 2004 8.871 8.911 8.730 8.774 407,222 -0.06(-0.64%)
Oct 21, 2004 8.810 8.871 8.601 8.831 672,586 -0.02(-0.23%)
Oct 20, 2004 8.851 8.871 8.806 8.851 480,879 -0.01(-0.14%)
Oct 19, 2004 9.032 9.113 8.831 8.863 162,938 -0.11(-1.21%)
Oct 18, 2004 8.859 9.012 8.782 8.972 260,404 +0.09(+1.04%)
Oct 15, 2004 9.020 9.064 8.851 8.879 330,093 -0.12(-1.34%)
Oct 14, 2004 8.758 9.113 8.710 9.000 195,675 +0.21(+2.39%)
Oct 13, 2004 9.097 9.121 8.661 8.790 319,677 -0.25(-2.72%)
Oct 12, 2004 9.113 9.161 8.972 9.036 229,899 -0.13(-1.41%)
Oct 11, 2004 9.093 9.185 9.072 9.165 220,723 +0.01(+0.09%)
Oct 08, 2004 9.193 9.234 9.157 9.157 386,886 -0.01(-0.13%)
Oct 07, 2004 9.234 9.375 9.157 9.169 317,197 +0.06(+0.62%)
Oct 06, 2004 9.032 9.113 8.871 9.113 255,940 +0.20(+2.26%)
Oct 05, 2004 8.871 9.028 8.835 8.911 833,789 +0.04(+0.45%)
Oct 04, 2004 8.907 8.976 8.871 8.871 423,590 -0.02(-0.23%)
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.