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

Westlake Corp (NY: WLK )

149.55 +1.18 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 29, 2008 7.750 7.806 7.597 7.653 550,239 -0.10(-1.30%)
Aug 28, 2008 7.722 7.778 7.637 7.754 1,182,919 +0.09(+1.16%)
Aug 27, 2008 7.617 7.778 7.556 7.665 829,895 +0.02(+0.26%)
Aug 26, 2008 7.673 7.826 7.468 7.645 764,787 -0.05(-0.68%)
Aug 25, 2008 7.822 7.822 7.601 7.697 587,910 -0.17(-2.15%)
Aug 22, 2008 7.835 7.903 7.746 7.867 771,406 +0.07(+0.93%)
Aug 21, 2008 7.956 7.980 7.758 7.794 961,950 -0.19(-2.42%)
Aug 20, 2008 8.004 8.125 7.863 7.988 641,586 -0.04(-0.55%)
Aug 19, 2008 8.177 8.181 7.943 8.032 867,996 -0.15(-1.82%)
Aug 18, 2008 7.943 8.417 7.701 8.181 1,313,104 -0.12(-1.46%)
Aug 15, 2008 8.472 8.645 8.149 8.302 0 -0.12(-1.48%)
Aug 14, 2008 8.149 8.526 8.064 8.427 1,060,812 +0.26(+3.21%)
Aug 13, 2008 8.314 8.435 8.040 8.165 1,367,189 -0.07(-0.88%)
Aug 12, 2008 8.177 8.464 8.056 8.238 1,823,977 +0.08(+0.94%)
Aug 11, 2008 8.060 8.185 7.923 8.161 1,680,338 +0.08(+1.05%)
Aug 08, 2008 7.851 8.306 7.849 8.076 873,018 +0.14(+1.78%)
Aug 07, 2008 7.677 8.121 7.576 7.935 1,094,771 +0.21(+2.77%)
Aug 06, 2008 7.742 7.839 7.500 7.722 1,287,026 +0.03(+0.42%)
Aug 05, 2008 7.887 8.197 7.347 7.689 2,990,749 +0.92(+13.65%)
Aug 04, 2008 6.899 6.919 6.415 6.766 863,785 -0.19(-2.72%)
Aug 01, 2008 7.016 7.222 6.839 6.956 851,120 -0.10(-1.48%)
Jul 31, 2008 6.726 7.210 6.572 7.060 692,305 +0.25(+3.67%)
Jul 30, 2008 6.621 6.835 6.621 6.810 731,758 +0.24(+3.62%)
Jul 29, 2008 6.572 6.577 6.431 6.572 832,442 +0.12(+1.81%)
Jul 28, 2008 6.693 6.818 6.427 6.456 668,760 -0.30(-4.42%)
Jul 25, 2008 6.681 6.915 6.665 6.754 631,038 +0.08(+1.21%)
Jul 24, 2008 6.952 6.976 6.560 6.673 809,934 -0.23(-3.39%)
Jul 23, 2008 6.782 7.000 6.742 6.907 1,308,057 +0.09(+1.30%)
Jul 22, 2008 5.992 6.895 5.992 6.818 1,322,491 +0.77(+12.73%)
Jul 21, 2008 5.992 6.153 5.960 6.048 595,442 +0.08(+1.35%)
Jul 18, 2008 5.956 6.072 5.762 5.968 690,790 +0.01(+0.14%)
Jul 17, 2008 5.548 6.000 5.548 5.960 833,206 +0.45(+8.12%)
Jul 16, 2008 5.383 5.621 5.270 5.512 1,009,554 +0.17(+3.17%)
Jul 15, 2008 5.327 5.520 5.129 5.343 1,524,904 -0.01(-0.15%)
Jul 14, 2008 5.726 5.726 5.290 5.351 1,026,238 -0.32(-5.62%)
Jul 11, 2008 5.427 5.746 5.347 5.669 822,899 +0.17(+3.15%)
Jul 10, 2008 5.464 5.681 5.423 5.496 634,195 +0.09(+1.64%)
Jul 09, 2008 5.472 5.621 5.407 5.407 637,511 -0.08(-1.40%)
Jul 08, 2008 5.335 5.504 5.153 5.484 694,671 +0.16(+3.03%)
Jul 07, 2008 5.472 5.568 5.222 5.322 830,510 -0.12(-2.15%)
Jul 04, 2008 5.411 5.488 5.214 5.439 798,071 +0.00(+0.00%)
Jul 03, 2008 5.411 5.488 5.214 5.439 798,071 +0.01(+0.15%)
Jul 02, 2008 5.835 5.895 5.306 5.431 1,112,169 -0.41(-7.04%)
Jul 01, 2008 5.903 5.931 5.653 5.843 886,614 -0.15(-2.49%)
Jun 30, 2008 6.169 6.206 5.988 5.992 1,027,579 -0.21(-3.38%)
Jun 27, 2008 6.206 6.407 6.077 6.202 4,103,814 -0.01(-0.13%)
Jun 26, 2008 6.637 6.641 6.177 6.210 1,009,383 -0.53(-7.84%)
Jun 25, 2008 6.653 6.939 6.613 6.738 514,705 +0.08(+1.15%)
Jun 24, 2008 6.750 6.931 6.629 6.661 1,037,934 -0.14(-2.07%)
Jun 23, 2008 6.887 6.911 6.710 6.802 505,848 +0.00(+0.00%)
Jun 20, 2008 6.831 7.032 6.802 6.802 792,181 -0.06(-0.94%)
Jun 19, 2008 6.782 6.871 6.734 6.867 511,575 +0.10(+1.55%)
Jun 18, 2008 6.766 6.843 6.754 6.762 586,179 -0.08(-1.12%)
Jun 17, 2008 6.923 6.923 6.810 6.839 883,633 +0.01(+0.18%)
Jun 16, 2008 6.524 6.855 6.520 6.827 1,077,431 -0.12(-1.68%)
Jun 13, 2008 6.802 6.960 6.726 6.943 880,049 +0.16(+2.38%)
Jun 12, 2008 6.798 6.843 6.742 6.782 551,005 +0.05(+0.78%)
Jun 11, 2008 6.774 6.818 6.677 6.730 696,189 -0.04(-0.54%)
Jun 10, 2008 6.722 6.782 6.669 6.766 526,557 -0.07(-1.00%)
Jun 09, 2008 6.996 6.996 6.714 6.835 737,625 -0.07(-0.99%)
Jun 06, 2008 7.044 7.064 6.847 6.903 1,000,408 -0.25(-3.44%)
Jun 05, 2008 6.964 7.149 6.839 7.149 530,279 +0.17(+2.49%)
Jun 04, 2008 6.935 7.020 6.879 6.976 744,131 +0.05(+0.76%)
Jun 03, 2008 6.964 7.000 6.818 6.923 548,773 -0.08(-1.15%)
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.