Skip to main content

Westlake Corp (NY: WLK )

160.09 +2.75 (+1.75%)
Streaming Delayed Price Updated: 3:28 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 55.04 55.54 54.50 54.78 653,517 +0.21(+0.38%)
Aug 29, 2019 53.91 55.18 53.91 54.57 402,088 +1.21(+2.26%)
Aug 28, 2019 52.47 53.99 52.19 53.37 704,162 +0.92(+1.75%)
Aug 27, 2019 53.31 53.44 52.24 52.45 503,603 -0.30(-0.57%)
Aug 26, 2019 53.94 54.00 52.51 52.75 662,902 -0.32(-0.59%)
Aug 23, 2019 54.80 55.05 52.93 53.06 950,102 -2.62(-4.71%)
Aug 22, 2019 56.77 57.43 55.38 55.69 443,243 -0.95(-1.68%)
Aug 21, 2019 58.33 58.64 56.40 56.64 493,443 -0.95(-1.65%)
Aug 20, 2019 58.23 58.53 57.17 57.59 733,720 -0.93(-1.59%)
Aug 19, 2019 58.52 58.65 57.13 58.52 541,130 +1.52(+2.66%)
Aug 16, 2019 55.88 57.18 55.88 57.00 608,078 +0.60(+1.07%)
Aug 15, 2019 57.32 57.32 55.69 56.40 507,066 -0.35(-0.62%)
Aug 14, 2019 55.89 57.24 55.89 56.75 517,407 -1.68(-2.87%)
Aug 13, 2019 56.03 59.62 55.48 58.43 588,083 +2.25(+4.01%)
Aug 12, 2019 57.12 57.12 55.94 56.17 580,713 -1.13(-1.97%)
Aug 09, 2019 58.77 58.77 56.78 57.30 517,924 -1.57(-2.67%)
Aug 08, 2019 58.69 60.18 58.37 58.87 862,288 +0.93(+1.61%)
Aug 07, 2019 57.57 58.53 56.68 57.94 766,403 -0.74(-1.25%)
Aug 06, 2019 62.41 62.41 57.17 58.68 1,298,847 +1.05(+1.82%)
Aug 05, 2019 56.97 57.86 55.91 57.62 1,032,503 -0.34(-0.58%)
Aug 02, 2019 60.07 60.32 57.70 57.96 937,207 -2.37(-3.93%)
Aug 01, 2019 62.88 63.12 60.04 60.33 755,778 -2.55(-4.05%)
Jul 31, 2019 63.04 64.66 62.17 62.88 666,861 -0.09(-0.15%)
Jul 30, 2019 62.01 63.17 61.39 62.98 1,263,602 +0.34(+0.55%)
Jul 29, 2019 64.11 64.11 62.13 62.63 653,639 -1.54(-2.41%)
Jul 26, 2019 63.66 64.35 62.59 64.18 570,684 +0.54(+0.85%)
Jul 25, 2019 64.21 64.41 62.96 63.64 516,968 -0.89(-1.38%)
Jul 24, 2019 64.04 65.10 64.03 64.53 852,134 +0.36(+0.57%)
Jul 23, 2019 63.37 64.56 63.28 64.17 462,758 +1.38(+2.19%)
Jul 22, 2019 62.60 63.72 62.49 62.79 444,663 -0.90(-1.42%)
Jul 19, 2019 63.36 63.90 62.97 63.69 431,317 +0.27(+0.43%)
Jul 18, 2019 62.88 63.96 62.88 63.42 412,844 +0.09(+0.15%)
Jul 17, 2019 64.56 64.56 63.24 63.33 361,209 -1.21(-1.87%)
Jul 16, 2019 63.75 65.51 63.60 64.54 605,209 +0.56(+0.87%)
Jul 15, 2019 64.15 64.33 63.41 63.98 557,290 -0.09(-0.15%)
Jul 12, 2019 62.77 64.37 62.68 64.07 762,703 +1.63(+2.61%)
Jul 11, 2019 63.50 63.67 61.46 62.45 986,665 -1.06(-1.67%)
Jul 10, 2019 63.76 64.30 62.87 63.51 832,607 -0.07(-0.12%)
Jul 09, 2019 63.31 63.76 62.69 63.58 935,535 -0.04(-0.06%)
Jul 08, 2019 64.70 64.98 63.18 63.62 1,151,735 -1.27(-1.96%)
Jul 05, 2019 62.96 65.14 62.67 64.89 660,730 +1.48(+2.33%)
Jul 03, 2019 62.34 63.45 61.68 63.41 428,308 +1.12(+1.79%)
Jul 02, 2019 64.60 64.60 62.13 62.30 1,290,708 -2.84(-4.36%)
Jul 01, 2019 60.49 65.67 59.93 65.14 2,088,865 +0.49(+0.76%)
Jun 28, 2019 64.85 65.42 63.89 64.64 1,511,975 +0.31(+0.48%)
Jun 27, 2019 62.74 64.52 62.56 64.33 979,010 +1.51(+2.40%)
Jun 26, 2019 61.92 63.52 61.68 62.83 945,877 +1.29(+2.10%)
Jun 25, 2019 61.46 61.78 60.71 61.53 647,255 +0.08(+0.14%)
Jun 24, 2019 61.81 62.32 61.31 61.45 733,537 -0.40(-0.65%)
Jun 21, 2019 59.81 62.73 59.57 61.85 1,414,193 +1.98(+3.31%)
Jun 20, 2019 59.66 59.90 58.38 59.87 982,345 +1.53(+2.62%)
Jun 19, 2019 59.58 60.09 58.32 58.34 1,215,789 -1.60(-2.67%)
Jun 18, 2019 59.77 60.79 59.29 59.94 944,161 +1.06(+1.80%)
Jun 17, 2019 59.22 59.32 57.91 58.88 886,283 -0.46(-0.77%)
Jun 14, 2019 59.41 59.78 58.97 59.34 755,181 -0.23(-0.39%)
Jun 13, 2019 58.42 59.59 58.35 59.57 548,780 +1.78(+3.08%)
Jun 12, 2019 57.69 58.27 57.11 57.79 962,274 -0.41(-0.70%)
Jun 11, 2019 59.57 60.36 58.14 58.20 1,021,694 -0.49(-0.84%)
Jun 10, 2019 59.69 60.24 58.48 58.70 713,955 -0.37(-0.63%)
Jun 07, 2019 59.20 59.79 58.06 59.07 917,866 +0.26(+0.44%)
Jun 06, 2019 58.97 59.10 57.78 58.81 1,237,521 -0.24(-0.41%)
Jun 05, 2019 59.48 59.48 57.24 59.05 1,148,134 -0.08(-0.14%)
Jun 04, 2019 56.33 59.18 56.20 59.13 958,616 +3.73(+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.