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 (%)
May 30, 2008 7.028 7.177 6.837 6.996 645,480 -0.03(-0.46%)
May 29, 2008 6.778 7.097 6.778 7.028 617,857 +0.21(+3.01%)
May 28, 2008 6.806 6.911 6.802 6.822 766,448 +0.03(+0.48%)
May 27, 2008 6.839 6.883 6.691 6.790 1,451,093 -0.05(-0.71%)
May 26, 2008 6.855 6.883 6.750 6.839 0 +0.00(+0.00%)
May 23, 2008 6.855 6.883 6.750 6.839 642,677 -0.01(-0.12%)
May 22, 2008 6.871 6.968 6.806 6.847 804,220 +0.00(+0.06%)
May 21, 2008 6.919 6.919 6.806 6.843 623,735 -0.08(-1.16%)
May 20, 2008 7.064 7.064 6.867 6.923 713,658 -0.14(-2.00%)
May 19, 2008 6.943 7.157 6.818 7.064 698,736 +0.15(+2.22%)
May 16, 2008 6.927 6.947 6.806 6.911 593,347 -0.06(-0.81%)
May 15, 2008 6.818 6.992 6.742 6.968 609,169 +0.12(+1.83%)
May 14, 2008 6.770 6.887 6.697 6.843 565,940 +0.14(+2.11%)
May 13, 2008 6.613 6.843 6.609 6.702 1,044,496 +0.06(+0.85%)
May 12, 2008 6.589 6.693 6.560 6.645 673,224 +0.02(+0.37%)
May 09, 2008 6.508 6.641 6.476 6.621 441,355 +0.09(+1.36%)
May 08, 2008 6.641 6.649 6.443 6.532 559,387 -0.10(-1.46%)
May 07, 2008 6.621 6.827 6.536 6.629 988,137 +0.01(+0.12%)
May 06, 2008 6.564 6.786 6.443 6.621 1,426,313 -0.07(-1.08%)
May 05, 2008 6.250 6.726 6.185 6.693 1,302,509 +0.42(+6.62%)
May 02, 2008 6.161 6.452 6.077 6.278 1,284,239 +0.15(+2.43%)
May 01, 2008 5.952 6.452 5.524 6.129 5,293,459 -0.61(-9.04%)
Apr 30, 2008 6.798 6.931 6.677 6.738 1,015,018 -0.04(-0.54%)
Apr 29, 2008 6.899 6.956 6.742 6.774 1,084,784 -0.18(-2.55%)
Apr 28, 2008 6.931 7.016 6.814 6.952 594,115 +0.08(+1.23%)
Apr 25, 2008 6.867 7.032 6.689 6.867 701,799 +0.12(+1.73%)
Apr 24, 2008 6.375 6.956 6.375 6.750 1,454,568 +0.44(+6.96%)
Apr 23, 2008 6.399 6.407 6.206 6.310 701,114 -0.09(-1.39%)
Apr 22, 2008 6.347 6.677 6.262 6.399 930,419 +0.08(+1.21%)
Apr 21, 2008 6.403 6.452 6.302 6.322 598,138 -0.15(-2.24%)
Apr 18, 2008 6.460 6.581 6.411 6.468 523,050 +0.01(+0.12%)
Apr 17, 2008 6.552 6.556 6.318 6.460 731,505 -0.13(-2.02%)
Apr 16, 2008 6.185 6.617 6.185 6.593 982,467 +0.42(+6.72%)
Apr 15, 2008 6.540 6.540 6.020 6.177 1,250,131 -0.34(-5.20%)
Apr 14, 2008 6.629 6.750 6.415 6.516 1,077,116 -0.18(-2.71%)
Apr 11, 2008 6.883 6.915 6.617 6.697 990,156 -0.16(-2.29%)
Apr 10, 2008 6.774 7.318 6.774 6.855 2,784,373 +0.43(+6.72%)
Apr 09, 2008 6.827 6.903 6.399 6.423 1,497,101 -0.50(-7.22%)
Apr 08, 2008 7.020 7.064 6.697 6.923 1,349,918 -0.20(-2.83%)
Apr 07, 2008 6.766 7.774 6.649 7.125 3,991,319 +0.74(+11.62%)
Apr 04, 2008 5.814 6.399 5.750 6.383 2,066,617 +0.60(+10.39%)
Apr 03, 2008 5.504 6.028 5.504 5.782 1,327,565 +0.29(+5.29%)
Apr 02, 2008 5.560 5.778 5.435 5.492 823,311 -0.00(-0.07%)
Apr 01, 2008 5.222 5.516 5.222 5.496 1,469,359 +0.23(+4.44%)
Mar 31, 2008 5.262 5.359 5.230 5.262 1,758,100 +0.02(+0.31%)
Mar 28, 2008 5.343 5.419 5.210 5.246 1,145,282 -0.08(-1.59%)
Mar 27, 2008 5.484 5.516 5.270 5.331 511,632 -0.10(-1.78%)
Mar 26, 2008 5.387 5.431 5.230 5.427 809,177 -0.02(-0.37%)
Mar 25, 2008 5.572 5.786 5.327 5.447 2,008,083 -0.10(-1.89%)
Mar 24, 2008 5.443 5.778 5.443 5.552 1,101,596 +0.19(+3.46%)
Mar 21, 2008 5.218 5.427 5.218 5.367 1,123,706 +0.00(+0.00%)
Mar 20, 2008 5.218 5.427 5.218 5.367 1,123,706 +0.03(+0.53%)
Mar 19, 2008 5.496 5.677 5.331 5.339 946,383 -0.14(-2.50%)
Mar 18, 2008 5.371 5.524 5.286 5.476 1,558,953 +0.10(+1.95%)
Mar 17, 2008 5.738 5.738 5.044 5.371 1,814,769 -0.23(-4.10%)
Mar 14, 2008 6.072 6.089 5.492 5.601 1,105,924 -0.43(-7.09%)
Mar 13, 2008 5.855 6.117 5.593 6.028 1,187,128 +0.05(+0.88%)
Mar 12, 2008 6.077 6.210 5.867 5.976 684,491 -0.02(-0.34%)
Mar 11, 2008 5.786 6.032 5.738 5.996 1,037,790 +0.35(+6.21%)
Mar 10, 2008 5.943 5.965 5.585 5.645 964,772 -0.34(-5.72%)
Mar 07, 2008 6.157 6.395 5.911 5.988 1,584,001 -0.27(-4.38%)
Mar 06, 2008 6.665 6.665 6.206 6.262 1,185,211 -0.41(-6.16%)
Mar 05, 2008 6.770 6.956 6.572 6.673 897,526 -0.07(-1.08%)
Mar 04, 2008 6.387 6.822 6.193 6.746 1,365,490 +0.32(+4.96%)
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.