Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 57.86 58.37 57.33 57.73 744,252 -0.37(-0.64%)
Feb 27, 2017 57.65 58.47 57.45 58.10 710,527 +0.21(+0.36%)
Feb 24, 2017 56.87 58.45 56.60 57.89 1,175,789 +0.36(+0.63%)
Feb 23, 2017 59.80 59.80 57.40 57.53 1,241,414 -1.04(-1.78%)
Feb 22, 2017 59.37 60.00 58.46 58.57 1,014,969 -1.13(-1.88%)
Feb 21, 2017 56.62 60.64 55.39 59.69 3,042,087 +3.75(+6.70%)
Feb 17, 2017 55.95 55.95 55.95 0 -0.90(-1.58%)
Feb 16, 2017 58.32 58.73 56.78 56.85 1,565,820 -1.35(-2.32%)
Feb 15, 2017 58.32 58.59 57.70 58.20 970,958 -0.08(-0.14%)
Feb 14, 2017 58.32 58.63 57.92 58.28 587,221 -0.18(-0.31%)
Feb 13, 2017 57.93 58.79 57.93 58.46 531,501 +0.77(+1.34%)
Feb 10, 2017 57.77 58.30 57.40 57.69 830,752 +0.32(+0.55%)
Feb 09, 2017 56.75 57.52 56.54 57.37 736,740 +1.13(+2.00%)
Feb 08, 2017 56.11 56.32 55.54 56.25 666,576 +0.17(+0.31%)
Feb 07, 2017 56.97 58.06 55.99 56.07 1,000,675 -1.51(-2.62%)
Feb 06, 2017 57.58 57.64 57.25 57.58 703,233 -0.10(-0.17%)
Feb 03, 2017 57.63 58.22 57.39 57.68 825,117 +0.21(+0.36%)
Feb 02, 2017 57.97 58.21 57.09 57.47 652,440 -0.66(-1.14%)
Feb 01, 2017 56.03 58.23 56.03 58.13 1,480,872 +1.96(+3.49%)
Jan 31, 2017 56.55 56.55 55.55 56.17 918,317 -0.27(-0.48%)
Jan 30, 2017 56.81 56.87 55.66 56.45 940,651 -1.04(-1.81%)
Jan 27, 2017 57.93 58.25 57.47 57.49 408,340 -0.61(-1.05%)
Jan 26, 2017 58.31 58.99 57.90 58.10 713,944 -0.27(-0.47%)
Jan 25, 2017 57.95 58.41 57.54 58.37 809,947 +0.22(+0.37%)
Jan 24, 2017 55.89 58.77 55.89 58.15 1,884,575 +2.78(+5.01%)
Jan 23, 2017 55.01 55.45 54.79 55.38 679,240 +0.00(+0.00%)
Jan 20, 2017 55.25 56.56 54.75 55.38 1,632,272 +1.67(+3.11%)
Jan 19, 2017 53.95 54.35 53.51 53.71 441,750 -0.03(-0.05%)
Jan 18, 2017 54.33 54.60 53.51 53.73 805,983 -0.50(-0.92%)
Jan 17, 2017 54.76 54.95 54.04 54.23 552,072 -0.43(-0.78%)
Jan 13, 2017 54.66 54.66 54.66 0 +0.18(+0.33%)
Jan 12, 2017 54.46 54.60 53.67 54.48 1,453,554 +0.71(+1.32%)
Jan 11, 2017 52.88 53.93 52.47 53.77 1,297,369 +1.11(+2.10%)
Jan 10, 2017 52.96 53.25 52.38 52.66 620,258 -0.16(-0.31%)
Jan 09, 2017 53.17 53.92 52.83 52.83 629,411 -0.98(-1.82%)
Jan 06, 2017 54.07 54.10 53.20 53.81 854,909 -0.14(-0.25%)
Jan 05, 2017 52.95 54.76 52.95 53.94 1,265,832 +0.81(+1.52%)
Jan 04, 2017 52.07 53.32 51.79 53.13 1,003,869 +1.15(+2.22%)
Jan 03, 2017 51.40 52.70 51.13 51.98 914,030 +1.18(+2.32%)
Dec 30, 2016 50.80 50.80 50.80 0 -0.44(-0.85%)
Dec 29, 2016 51.57 51.98 51.11 51.24 285,473 -0.39(-0.76%)
Dec 28, 2016 52.25 52.74 51.60 51.63 419,173 -0.69(-1.32%)
Dec 27, 2016 52.36 52.80 52.26 52.32 348,339 +0.05(+0.10%)
Dec 23, 2016 52.26 52.26 52.26 0 +0.73(+1.41%)
Dec 22, 2016 52.24 52.24 51.17 51.54 745,677 -0.61(-1.17%)
Dec 21, 2016 52.74 52.93 51.91 52.15 462,098 -0.46(-0.88%)
Dec 20, 2016 53.21 53.40 52.46 52.61 853,414 -0.08(-0.16%)
Dec 19, 2016 52.52 52.72 51.97 52.69 1,261,920 -0.03(-0.05%)
Dec 16, 2016 51.87 52.76 51.70 52.72 1,177,005 +0.79(+1.52%)
Dec 15, 2016 51.26 52.17 50.81 51.93 707,640 +0.44(+0.86%)
Dec 14, 2016 52.02 52.71 51.38 51.48 748,241 -1.03(-1.97%)
Dec 13, 2016 52.11 52.93 51.77 52.52 890,737 +0.69(+1.33%)
Dec 12, 2016 52.19 53.31 51.77 51.83 1,067,321 -0.08(-0.16%)
Dec 09, 2016 52.78 52.78 51.44 51.91 604,357 -0.65(-1.24%)
Dec 08, 2016 52.10 52.85 51.56 52.56 977,345 +0.67(+1.29%)
Dec 07, 2016 51.62 51.99 50.82 51.89 1,355,979 +0.48(+0.94%)
Dec 06, 2016 52.04 52.18 50.79 51.41 1,332,376 -0.86(-1.65%)
Dec 05, 2016 52.54 53.33 52.07 52.27 1,234,776 +0.19(+0.37%)
Dec 02, 2016 53.18 53.46 51.82 52.08 1,324,381 -1.19(-2.23%)
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.