Skip to main content

Westlake Corp (NY: WLK )

152.25 +2.74 (+1.83%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 20.30 21.17 20.00 21.11 1,857,110 +0.71(+3.50%)
Jul 28, 2011 20.46 20.89 20.38 20.40 915,113 -0.09(-0.46%)
Jul 27, 2011 20.88 20.97 20.32 20.49 1,023,104 -0.53(-2.52%)
Jul 26, 2011 21.33 21.52 20.84 21.03 850,067 -0.31(-1.47%)
Jul 25, 2011 21.36 21.67 21.21 21.34 611,826 -0.43(-1.99%)
Jul 22, 2011 21.76 21.80 21.71 21.77 619,421 -0.26(-1.17%)
Jul 21, 2011 21.44 22.24 21.38 22.03 2,149,491 +0.67(+3.15%)
Jul 20, 2011 21.11 21.37 20.92 21.36 849,817 +0.23(+1.10%)
Jul 19, 2011 21.03 21.27 20.91 21.12 1,230,177 +0.27(+1.31%)
Jul 18, 2011 20.89 20.97 20.69 20.85 1,407,096 -0.11(-0.55%)
Jul 15, 2011 20.82 20.97 20.50 20.96 706,300 +0.30(+1.46%)
Jul 14, 2011 21.18 21.25 20.57 20.66 730,539 -0.36(-1.69%)
Jul 13, 2011 20.96 21.34 20.87 21.02 1,089,917 +0.27(+1.28%)
Jul 12, 2011 21.13 21.19 20.70 20.75 1,028,964 -0.53(-2.47%)
Jul 11, 2011 21.75 21.91 21.23 21.28 901,893 -0.96(-4.33%)
Jul 08, 2011 21.91 22.31 21.71 22.24 735,147 -0.16(-0.73%)
Jul 07, 2011 22.29 22.62 22.29 22.40 1,017,467 +0.34(+1.55%)
Jul 06, 2011 21.62 22.10 21.42 22.06 1,680,088 +0.33(+1.50%)
Jul 05, 2011 21.50 21.95 21.41 21.73 1,927,032 +0.19(+0.89%)
Jul 01, 2011 21.27 21.60 21.26 21.54 1,383,264 +0.37(+1.73%)
Jun 30, 2011 21.42 21.54 21.06 21.18 1,137,891 -0.23(-1.09%)
Jun 29, 2011 21.20 21.67 20.83 21.41 865,522 +0.38(+1.78%)
Jun 28, 2011 21.25 21.25 20.63 21.03 1,825,967 -0.02(-0.12%)
Jun 27, 2011 20.80 21.30 20.60 21.06 975,351 +0.18(+0.84%)
Jun 24, 2011 21.30 21.37 20.66 20.88 5,231,537 -0.33(-1.58%)
Jun 23, 2011 20.93 21.26 19.83 21.22 2,515,129 -0.16(-0.76%)
Jun 22, 2011 21.08 21.63 20.98 21.38 1,618,683 +0.18(+0.87%)
Jun 21, 2011 20.26 21.35 20.26 21.20 2,043,294 +1.14(+5.68%)
Jun 20, 2011 20.00 20.16 19.97 20.06 986,049 +0.16(+0.82%)
Jun 17, 2011 20.14 20.58 19.87 19.89 1,607,596 -0.04(-0.18%)
Jun 16, 2011 20.72 20.85 19.60 19.93 1,373,308 -0.76(-3.69%)
Jun 15, 2011 21.18 21.42 20.63 20.69 1,036,684 -0.85(-3.96%)
Jun 14, 2011 20.96 21.91 20.96 21.55 1,299,951 +0.94(+4.55%)
Jun 13, 2011 21.02 21.13 20.55 20.61 1,274,065 -0.33(-1.56%)
Jun 10, 2011 21.05 21.22 20.83 20.94 1,295,512 -0.30(-1.40%)
Jun 09, 2011 21.05 21.50 20.92 21.23 920,647 +0.25(+1.21%)
Jun 08, 2011 21.67 21.67 20.93 20.98 1,062,830 -0.78(-3.60%)
Jun 07, 2011 21.86 22.11 21.45 21.76 1,209,185 +0.08(+0.36%)
Jun 06, 2011 21.68 22.07 21.54 21.69 938,480 +0.03(+0.13%)
Jun 03, 2011 22.16 22.16 21.62 21.66 1,267,984 +0.80(+3.82%)
May 24, 2011 21.23 21.56 20.75 20.86 1,453,132 -0.22(-1.04%)
May 23, 2011 21.37 21.37 20.87 21.08 2,453,488 -0.84(-3.85%)
May 20, 2011 22.47 22.54 21.88 21.92 1,252,266 -0.68(-2.99%)
May 19, 2011 22.75 22.98 22.41 22.60 1,288,405 +0.15(+0.67%)
May 18, 2011 21.93 22.51 21.82 22.45 1,038,273 +0.62(+2.82%)
May 17, 2011 22.01 22.06 21.39 21.83 2,501,509 -0.32(-1.45%)
May 16, 2011 23.47 23.62 22.14 22.16 2,126,826 -1.49(-6.29%)
May 13, 2011 23.53 24.17 23.40 23.64 1,963,863 +0.37(+1.61%)
May 12, 2011 23.62 23.81 22.99 23.27 1,498,174 -0.45(-1.89%)
May 11, 2011 24.70 24.70 23.31 23.72 1,128,654 -1.03(-4.15%)
May 10, 2011 24.52 24.97 24.45 24.74 940,887 +0.36(+1.49%)
May 09, 2011 24.47 24.68 24.10 24.38 1,316,456 +0.07(+0.30%)
May 06, 2011 24.18 24.93 24.06 24.31 1,376,138 +0.49(+2.07%)
May 05, 2011 23.92 24.41 23.39 23.81 1,665,249 -0.20(-0.81%)
May 04, 2011 24.27 24.59 23.87 24.01 1,678,189 -0.25(-1.04%)
May 03, 2011 26.83 26.83 23.98 24.26 4,063,836 -2.62(-9.75%)
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.