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 (%)
Aug 30, 2019 55.22 55.72 54.67 54.96 651,407 +0.21(+0.38%)
Aug 29, 2019 54.08 55.36 54.08 54.75 400,790 +1.21(+2.26%)
Aug 28, 2019 52.64 54.16 52.36 53.54 701,888 +0.92(+1.75%)
Aug 27, 2019 53.48 53.61 52.40 52.62 501,977 -0.30(-0.57%)
Aug 26, 2019 54.11 54.17 52.68 52.92 660,762 -0.32(-0.59%)
Aug 23, 2019 54.97 55.23 53.11 53.24 947,035 -2.63(-4.71%)
Aug 22, 2019 56.95 57.62 55.56 55.87 441,812 -0.95(-1.68%)
Aug 21, 2019 58.52 58.83 56.58 56.82 491,850 -0.95(-1.65%)
Aug 20, 2019 58.42 58.72 57.36 57.77 731,351 -0.93(-1.59%)
Aug 19, 2019 58.71 58.84 57.32 58.71 539,383 +1.52(+2.66%)
Aug 16, 2019 56.07 57.36 56.07 57.19 606,115 +0.61(+1.07%)
Aug 15, 2019 57.50 57.50 55.87 56.58 505,429 -0.35(-0.62%)
Aug 14, 2019 56.08 57.42 56.08 56.93 515,736 -1.68(-2.87%)
Aug 13, 2019 56.22 59.81 55.66 58.61 586,184 +2.26(+4.01%)
Aug 12, 2019 57.31 57.31 56.12 56.36 578,838 -1.13(-1.97%)
Aug 09, 2019 58.96 58.96 56.96 57.48 516,253 -1.58(-2.67%)
Aug 08, 2019 58.88 60.38 58.55 59.06 859,504 +0.93(+1.61%)
Aug 07, 2019 57.76 58.72 56.86 58.13 763,929 -0.74(-1.25%)
Aug 06, 2019 62.61 62.61 57.35 58.87 1,294,654 +1.05(+1.82%)
Aug 05, 2019 57.16 58.05 56.09 57.81 1,029,170 -0.34(-0.58%)
Aug 02, 2019 60.27 60.52 57.89 58.15 934,182 -2.38(-3.93%)
Aug 01, 2019 63.09 63.32 60.24 60.53 753,338 -2.56(-4.06%)
Jul 31, 2019 63.25 64.87 62.37 63.09 664,708 -0.09(-0.15%)
Jul 30, 2019 62.21 63.38 61.59 63.18 1,259,523 +0.35(+0.55%)
Jul 29, 2019 64.32 64.32 62.33 62.83 651,529 -1.55(-2.41%)
Jul 26, 2019 63.86 64.56 62.79 64.38 568,842 +0.54(+0.85%)
Jul 25, 2019 64.42 64.62 63.16 63.84 515,299 -0.90(-1.38%)
Jul 24, 2019 64.24 65.31 64.24 64.74 849,384 +0.36(+0.57%)
Jul 23, 2019 63.57 64.77 63.49 64.38 461,264 +1.38(+2.19%)
Jul 22, 2019 62.81 63.93 62.69 62.99 443,227 -0.91(-1.42%)
Jul 19, 2019 63.56 64.10 63.17 63.90 429,925 +0.27(+0.43%)
Jul 18, 2019 63.09 64.17 63.09 63.63 411,511 +0.09(+0.15%)
Jul 17, 2019 64.77 64.77 63.44 63.53 360,043 -1.21(-1.87%)
Jul 16, 2019 63.96 65.72 63.81 64.75 603,255 +0.56(+0.87%)
Jul 15, 2019 64.36 64.53 63.62 64.19 555,491 -0.09(-0.15%)
Jul 12, 2019 62.97 64.58 62.88 64.28 760,241 +1.63(+2.61%)
Jul 11, 2019 63.70 63.88 61.66 62.65 983,480 -1.06(-1.67%)
Jul 10, 2019 63.96 64.51 63.08 63.71 829,919 -0.07(-0.12%)
Jul 09, 2019 63.52 63.96 62.89 63.79 932,515 -0.04(-0.06%)
Jul 08, 2019 64.91 65.19 63.39 63.82 1,148,017 -1.28(-1.96%)
Jul 05, 2019 63.16 65.36 62.88 65.10 658,597 +1.48(+2.33%)
Jul 03, 2019 62.55 63.66 61.88 63.62 426,926 +1.12(+1.79%)
Jul 02, 2019 64.80 64.80 62.33 62.50 1,286,542 -2.85(-4.36%)
Jul 01, 2019 60.69 65.88 60.13 65.35 2,082,122 +0.49(+0.76%)
Jun 28, 2019 65.06 65.64 64.10 64.85 1,507,094 +0.31(+0.48%)
Jun 27, 2019 62.95 64.73 62.76 64.54 975,849 +1.51(+2.40%)
Jun 26, 2019 62.13 63.72 61.88 63.03 942,823 +1.30(+2.10%)
Jun 25, 2019 61.66 61.99 60.91 61.73 645,166 +0.08(+0.14%)
Jun 24, 2019 62.01 62.52 61.51 61.65 731,169 -0.40(-0.65%)
Jun 21, 2019 60.01 62.94 59.76 62.05 1,409,627 +1.99(+3.31%)
Jun 20, 2019 59.86 60.09 58.57 60.06 979,174 +1.53(+2.62%)
Jun 19, 2019 59.77 60.28 58.51 58.53 1,211,864 -1.61(-2.67%)
Jun 18, 2019 59.97 60.99 59.48 60.14 941,113 +1.06(+1.80%)
Jun 17, 2019 59.41 59.51 58.10 59.07 883,422 -0.46(-0.77%)
Jun 14, 2019 59.60 59.98 59.16 59.53 752,744 -0.23(-0.39%)
Jun 13, 2019 58.61 59.78 58.54 59.76 547,008 +1.78(+3.08%)
Jun 12, 2019 57.88 58.46 57.29 57.98 959,168 -0.41(-0.70%)
Jun 11, 2019 59.76 60.56 58.33 58.39 1,018,395 -0.49(-0.84%)
Jun 10, 2019 59.88 60.44 58.67 58.89 711,650 -0.37(-0.63%)
Jun 07, 2019 59.39 59.99 58.25 59.26 914,903 +0.26(+0.44%)
Jun 06, 2019 59.17 59.30 57.97 59.00 1,233,526 -0.24(-0.41%)
Jun 05, 2019 59.67 59.67 57.43 59.24 1,144,428 -0.08(-0.14%)
Jun 04, 2019 56.51 59.37 56.38 59.32 955,522 +3.74(+6.74%)
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.