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 29, 2009 8.205 8.314 8.140 8.245 482,377 +0.08(+1.04%)
May 28, 2009 8.181 8.286 7.927 8.161 403,618 +0.00(+0.05%)
May 27, 2009 8.245 8.370 8.138 8.157 558,275 -0.12(-1.41%)
May 26, 2009 8.201 8.334 8.100 8.274 631,692 +0.08(+1.03%)
May 22, 2009 8.169 8.374 8.120 8.189 351,961 +0.00(+0.05%)
May 21, 2009 8.386 8.386 8.080 8.185 355,143 -0.40(-4.65%)
May 20, 2009 8.624 8.935 8.532 8.584 590,079 -0.01(-0.14%)
May 19, 2009 8.576 8.757 8.503 8.596 303,880 +0.00(+0.05%)
May 18, 2009 8.124 8.596 7.790 8.592 510,624 +0.50(+6.13%)
May 15, 2009 8.084 8.346 8.016 8.096 513,106 -0.01(-0.15%)
May 14, 2009 8.108 8.201 7.907 8.108 823,257 +0.06(+0.70%)
May 13, 2009 8.257 8.330 8.003 8.052 978,618 -0.38(-4.54%)
May 12, 2009 8.483 8.528 8.326 8.435 610,545 +0.03(+0.38%)
May 11, 2009 8.161 8.564 8.108 8.403 606,562 +0.11(+1.36%)
May 08, 2009 8.270 8.290 8.120 8.290 755,026 +0.22(+2.75%)
May 07, 2009 8.306 8.330 8.044 8.068 673,128 -0.02(-0.20%)
May 06, 2009 8.286 8.318 7.846 8.084 766,135 +0.02(+0.25%)
May 05, 2009 8.136 8.649 7.874 8.064 1,770,049 +0.18(+2.30%)
May 04, 2009 7.592 7.907 7.516 7.882 805,151 +0.39(+5.16%)
May 01, 2009 7.499 7.612 7.370 7.495 864,165 -0.04(-0.59%)
Apr 30, 2009 7.592 7.935 7.491 7.540 577,998 +0.08(+1.08%)
Apr 29, 2009 6.919 7.503 6.850 7.459 651,484 +0.63(+9.27%)
Apr 28, 2009 6.854 7.056 6.778 6.826 612,383 -0.10(-1.40%)
Apr 27, 2009 7.241 7.253 6.858 6.923 562,794 -0.44(-5.97%)
Apr 24, 2009 6.959 7.455 6.852 7.362 669,195 +0.52(+7.54%)
Apr 23, 2009 6.733 6.991 6.713 6.846 619,938 +0.12(+1.86%)
Apr 22, 2009 6.661 6.987 6.649 6.721 460,236 -0.02(-0.22%)
Apr 21, 2009 6.653 6.814 6.483 6.736 669,832 +0.01(+0.10%)
Apr 20, 2009 7.157 7.245 6.729 6.729 427,349 -0.54(-7.48%)
Apr 17, 2009 7.028 7.346 6.951 7.274 476,824 +0.27(+3.86%)
Apr 16, 2009 6.814 7.100 6.689 7.003 936,467 +0.24(+3.58%)
Apr 15, 2009 6.725 6.891 6.705 6.762 597,978 -0.04(-0.53%)
Apr 14, 2009 6.830 7.016 6.733 6.798 596,193 -0.16(-2.32%)
Apr 13, 2009 7.080 7.149 6.931 6.959 519,277 -0.28(-3.90%)
Apr 09, 2009 6.854 7.258 6.786 7.241 499,505 +0.56(+8.39%)
Apr 08, 2009 6.528 6.729 6.528 6.681 315,013 +0.16(+2.47%)
Apr 07, 2009 6.685 6.729 6.487 6.520 334,974 -0.29(-4.32%)
Apr 06, 2009 6.826 6.895 6.677 6.814 595,248 -0.09(-1.34%)
Apr 03, 2009 6.616 6.919 6.544 6.907 791,639 +0.29(+4.39%)
Apr 02, 2009 6.245 6.685 6.245 6.616 975,451 +0.55(+9.11%)
Apr 01, 2009 5.786 6.108 5.725 6.064 442,612 +0.17(+2.80%)
Mar 31, 2009 5.991 6.060 5.802 5.899 474,507 +0.01(+0.14%)
Mar 30, 2009 5.826 6.004 5.717 5.891 921,147 -0.67(-10.26%)
Mar 26, 2009 6.552 6.612 6.370 6.564 761,797 +0.08(+1.18%)
Mar 25, 2009 6.100 6.633 6.028 6.487 858,197 +0.43(+7.12%)
Mar 24, 2009 5.991 6.266 5.947 6.056 685,745 -0.02(-0.33%)
Mar 23, 2009 5.786 6.084 5.786 6.076 760,696 +0.52(+9.44%)
Mar 20, 2009 5.649 5.705 5.500 5.552 875,683 -0.06(-1.08%)
Mar 19, 2009 5.689 5.802 5.524 5.612 598,313 -0.01(-0.14%)
Mar 18, 2009 5.528 5.681 5.395 5.621 828,696 +0.05(+0.94%)
Mar 17, 2009 5.237 5.572 5.237 5.568 512,097 +0.30(+5.74%)
Mar 16, 2009 5.250 5.419 5.185 5.266 801,669 +0.08(+1.63%)
Mar 13, 2009 4.903 5.217 4.903 5.181 0 +0.32(+6.64%)
Mar 12, 2009 4.778 4.907 4.572 4.859 934,114 +0.04(+0.84%)
Mar 11, 2009 4.721 4.899 4.633 4.818 521,693 +0.15(+3.20%)
Mar 10, 2009 4.354 4.701 4.298 4.669 750,081 +0.48(+11.35%)
Mar 09, 2009 4.266 4.375 4.153 4.193 830,481 -0.14(-3.17%)
Mar 06, 2009 4.314 4.463 4.230 4.330 0 -0.08(-1.74%)
Mar 05, 2009 4.725 4.766 4.213 4.407 537,072 -0.50(-10.19%)
Mar 04, 2009 4.875 5.052 4.778 4.907 808,926 +0.16(+3.40%)
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.