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

Westlake Corp (NY: WLK )

149.18 +1.82 (+1.24%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Nov 30, 2007 7.927 8.036 7.786 7.972 810,725 +0.07(+0.87%)
Nov 29, 2007 7.770 7.972 7.742 7.903 830,317 +0.06(+0.82%)
Nov 28, 2007 7.730 7.891 7.641 7.839 1,095,185 +0.15(+1.99%)
Nov 27, 2007 7.645 7.786 7.546 7.685 874,462 +0.02(+0.26%)
Nov 26, 2007 7.818 7.927 7.629 7.665 1,041,279 -0.06(-0.78%)
Nov 23, 2007 7.645 7.738 7.613 7.726 180,050 +0.18(+2.41%)
Nov 21, 2007 7.496 7.742 7.496 7.544 818,963 -0.13(-1.73%)
Nov 20, 2007 7.782 7.818 7.504 7.677 1,412,382 -0.08(-1.04%)
Nov 19, 2007 7.746 7.972 7.701 7.758 1,045,384 -0.15(-1.94%)
Nov 16, 2007 8.169 8.326 7.750 7.911 950,631 -0.33(-4.01%)
Nov 15, 2007 8.274 8.492 8.173 8.242 650,018 -0.21(-2.43%)
Nov 14, 2007 8.746 8.750 8.419 8.447 1,036,408 -0.27(-3.10%)
Nov 13, 2007 8.625 8.782 8.371 8.718 1,172,067 +0.17(+2.03%)
Nov 12, 2007 8.556 8.778 8.544 8.544 828,209 -0.17(-1.94%)
Nov 09, 2007 8.629 8.899 8.617 8.714 941,175 -0.04(-0.51%)
Nov 08, 2007 8.447 8.806 8.335 8.758 1,343,933 +0.27(+3.23%)
Nov 07, 2007 8.822 8.822 8.363 8.484 1,037,896 -0.44(-4.97%)
Nov 06, 2007 9.068 9.081 8.758 8.927 851,397 -0.12(-1.38%)
Nov 05, 2007 9.076 9.165 8.951 9.052 1,045,832 -0.17(-1.88%)
Nov 02, 2007 9.556 9.818 9.173 9.226 1,359,062 +0.03(+0.31%)
Nov 01, 2007 9.576 9.621 8.976 9.197 1,837,709 -0.70(-7.05%)
Oct 31, 2007 9.411 9.943 9.318 9.895 4,528,057 +0.60(+6.46%)
Oct 30, 2007 9.201 9.572 9.193 9.294 1,149,250 +0.01(+0.13%)
Oct 29, 2007 9.274 9.411 9.197 9.282 372,750 -0.01(-0.13%)
Oct 26, 2007 9.375 9.480 9.181 9.294 692,923 -0.06(-0.65%)
Oct 25, 2007 9.516 9.532 9.294 9.355 931,751 -0.16(-1.65%)
Oct 24, 2007 9.274 9.524 9.234 9.512 616,041 +0.15(+1.59%)
Oct 23, 2007 9.455 9.455 9.274 9.363 320,669 -0.05(-0.51%)
Oct 22, 2007 9.391 9.540 9.274 9.411 455,583 +0.01(+0.09%)
Oct 19, 2007 9.718 9.758 9.379 9.403 802,045 -0.33(-3.40%)
Oct 18, 2007 9.677 9.802 9.572 9.734 766,332 +0.02(+0.17%)
Oct 17, 2007 10.17 10.23 9.613 9.718 501,464 -0.31(-3.14%)
Oct 16, 2007 10.09 10.16 9.988 10.03 670,354 -0.07(-0.68%)
Oct 15, 2007 10.09 10.11 9.923 10.10 408,710 +0.05(+0.52%)
Oct 12, 2007 10.16 10.24 10.02 10.05 594,713 -0.06(-0.56%)
Oct 11, 2007 10.08 10.32 10.02 10.10 1,291,356 +0.03(+0.28%)
Oct 10, 2007 10.19 10.24 10.06 10.08 1,152,970 -0.24(-2.31%)
Oct 09, 2007 10.30 10.35 10.07 10.31 596,945 -0.01(-0.08%)
Oct 08, 2007 10.63 10.67 10.23 10.32 841,973 -0.31(-2.92%)
Oct 05, 2007 10.52 10.75 10.46 10.63 555,777 +0.11(+1.07%)
Oct 04, 2007 10.35 10.60 10.35 10.52 779,724 +0.12(+1.12%)
Oct 03, 2007 10.44 10.47 10.16 10.40 1,227,371 -0.16(-1.53%)
Oct 02, 2007 10.12 10.67 10.12 10.56 877,190 +0.44(+4.38%)
Oct 01, 2007 10.17 10.28 10.08 10.12 838,749 -0.09(-0.91%)
Sep 28, 2007 10.23 10.44 10.08 10.21 1,030,704 -0.06(-0.55%)
Sep 27, 2007 10.12 10.30 10.12 10.27 1,051,537 +0.21(+2.04%)
Sep 26, 2007 9.895 10.08 9.879 10.06 1,268,540 +0.17(+1.71%)
Sep 25, 2007 9.992 10.000 9.826 9.895 671,594 -0.10(-1.05%)
Sep 24, 2007 9.968 10.12 9.935 10.000 1,068,649 -0.01(-0.12%)
Sep 21, 2007 10.10 10.12 9.955 10.01 1,360,798 -0.06(-0.64%)
Sep 20, 2007 10.16 10.28 9.960 10.08 1,484,304 -0.14(-1.34%)
Sep 19, 2007 10.30 10.54 10.18 10.21 1,432,719 +0.03(+0.32%)
Sep 18, 2007 10.13 10.19 10.02 10.18 1,418,335 +0.06(+0.60%)
Sep 17, 2007 10.12 10.29 10.05 10.12 1,288,876 -0.02(-0.20%)
Sep 14, 2007 10.10 10.38 10.10 10.14 1,883,590 -0.04(-0.40%)
Sep 13, 2007 10.27 10.32 10.01 10.18 1,352,613 -0.21(-2.02%)
Sep 12, 2007 10.32 10.51 10.32 10.39 725,659 +0.07(+0.66%)
Sep 11, 2007 10.38 10.60 10.20 10.32 1,082,041 -0.03(-0.27%)
Sep 10, 2007 10.48 10.63 10.31 10.35 854,869 -0.12(-1.16%)
Sep 07, 2007 10.61 10.69 10.41 10.47 1,540,352 -0.31(-2.88%)
Sep 06, 2007 10.74 10.85 10.61 10.78 863,301 +0.03(+0.30%)
Sep 05, 2007 10.80 10.94 10.63 10.75 838,997 -0.10(-0.97%)
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.