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

Westlake Corp (NY: WLK )

158.56 +1.86 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Sep 30, 2008 8.046 8.541 7.870 8.452 1,671,051 +0.63(+8.07%)
Sep 29, 2008 8.537 8.537 7.456 7.821 972,522 -0.92(-10.49%)
Sep 26, 2008 8.645 8.931 8.275 8.738 0 -0.08(-0.87%)
Sep 25, 2008 8.480 9.103 8.440 8.814 2,334,093 +0.33(+3.93%)
Sep 24, 2008 8.722 8.722 8.348 8.480 1,342,521 -0.10(-1.17%)
Sep 23, 2008 8.714 8.911 8.529 8.581 1,222,651 -0.12(-1.43%)
Sep 22, 2008 8.637 8.742 8.420 8.706 2,190,076 +0.01(+0.14%)
Sep 19, 2008 8.340 8.927 8.340 8.693 0 +0.69(+8.58%)
Sep 18, 2008 7.508 8.175 7.158 8.006 1,661,397 +0.61(+8.20%)
Sep 17, 2008 7.737 7.789 7.134 7.399 1,195,812 -0.64(-7.90%)
Sep 16, 2008 7.295 8.215 7.295 8.034 1,464,666 +0.52(+6.90%)
Sep 15, 2008 7.697 7.757 7.271 7.516 1,023,326 -0.49(-6.12%)
Sep 12, 2008 7.918 8.107 7.653 8.006 1,185,991 +0.02(+0.30%)
Sep 11, 2008 7.435 7.986 7.375 7.982 1,079,450 +0.36(+4.75%)
Sep 10, 2008 7.588 7.781 7.524 7.620 783,170 +0.16(+2.16%)
Sep 09, 2008 7.544 7.837 7.034 7.460 1,470,423 -0.14(-1.80%)
Sep 08, 2008 7.596 7.624 7.476 7.596 822,591 +0.25(+3.45%)
Sep 05, 2008 7.311 7.379 7.094 7.343 0 -0.01(-0.11%)
Sep 04, 2008 7.620 7.632 7.295 7.351 863,144 -0.36(-4.64%)
Sep 03, 2008 7.560 7.789 7.544 7.709 1,446,679 +0.09(+1.16%)
Sep 02, 2008 7.753 7.753 7.492 7.620 1,001,842 -0.01(-0.11%)
Aug 29, 2008 7.725 7.781 7.572 7.628 552,021 -0.10(-1.30%)
Aug 28, 2008 7.697 7.753 7.612 7.729 1,186,750 +0.09(+1.16%)
Aug 27, 2008 7.592 7.753 7.532 7.640 832,583 +0.02(+0.26%)
Aug 26, 2008 7.648 7.801 7.444 7.620 767,264 -0.05(-0.68%)
Aug 25, 2008 7.797 7.797 7.576 7.673 589,814 -0.17(-2.15%)
Aug 22, 2008 7.809 7.878 7.721 7.841 773,904 +0.07(+0.93%)
Aug 21, 2008 7.930 7.954 7.733 7.769 965,066 -0.19(-2.42%)
Aug 20, 2008 7.978 8.099 7.837 7.962 643,664 -0.04(-0.55%)
Aug 19, 2008 8.151 8.155 7.918 8.006 870,807 -0.15(-1.82%)
Aug 18, 2008 7.918 8.390 7.677 8.155 1,317,357 -0.12(-1.46%)
Aug 15, 2008 8.444 8.617 8.123 8.275 0 -0.12(-1.48%)
Aug 14, 2008 8.123 8.499 8.038 8.400 1,064,248 +0.26(+3.21%)
Aug 13, 2008 8.288 8.408 8.014 8.139 1,371,617 -0.07(-0.88%)
Aug 12, 2008 8.151 8.436 8.030 8.211 1,829,885 +0.08(+0.94%)
Aug 11, 2008 8.034 8.159 7.898 8.135 1,685,781 +0.08(+1.05%)
Aug 08, 2008 7.825 8.280 7.823 8.050 875,846 +0.14(+1.78%)
Aug 07, 2008 7.653 8.095 7.552 7.910 1,098,317 +0.21(+2.77%)
Aug 06, 2008 7.717 7.813 7.476 7.697 1,291,195 +0.03(+0.42%)
Aug 05, 2008 7.862 8.171 7.323 7.665 3,000,436 +0.92(+13.65%)
Aug 04, 2008 6.877 6.897 6.395 6.744 866,583 -0.19(-2.72%)
Aug 01, 2008 6.993 7.198 6.817 6.933 853,876 -0.10(-1.48%)
Jul 31, 2008 6.704 7.186 6.551 7.038 694,547 +0.25(+3.67%)
Jul 30, 2008 6.599 6.812 6.599 6.788 734,128 +0.24(+3.62%)
Jul 29, 2008 6.551 6.555 6.411 6.551 835,138 +0.12(+1.81%)
Jul 28, 2008 6.672 6.796 6.407 6.435 670,926 -0.30(-4.42%)
Jul 25, 2008 6.660 6.893 6.644 6.732 633,082 +0.08(+1.21%)
Jul 24, 2008 6.929 6.953 6.539 6.652 812,557 -0.23(-3.39%)
Jul 23, 2008 6.760 6.977 6.720 6.885 1,312,294 +0.09(+1.30%)
Jul 22, 2008 5.973 6.873 5.973 6.796 1,326,774 +0.77(+12.73%)
Jul 21, 2008 5.973 6.133 5.940 6.029 597,371 +0.08(+1.35%)
Jul 18, 2008 5.936 6.053 5.743 5.948 693,027 +0.01(+0.14%)
Jul 17, 2008 5.530 5.981 5.530 5.940 835,905 +0.45(+8.12%)
Jul 16, 2008 5.366 5.603 5.253 5.494 1,012,824 +0.17(+3.17%)
Jul 15, 2008 5.309 5.502 5.112 5.325 1,529,843 -0.01(-0.15%)
Jul 14, 2008 5.707 5.707 5.273 5.333 1,029,561 -0.32(-5.62%)
Jul 11, 2008 5.410 5.727 5.329 5.651 825,564 +0.17(+3.15%)
Jul 10, 2008 5.446 5.663 5.406 5.478 636,249 +0.09(+1.64%)
Jul 09, 2008 5.454 5.603 5.390 5.390 639,576 -0.08(-1.40%)
Jul 08, 2008 5.317 5.486 5.137 5.466 696,921 +0.16(+3.03%)
Jul 07, 2008 5.454 5.550 5.205 5.305 833,200 -0.12(-2.15%)
Jul 04, 2008 5.394 5.470 5.197 5.422 800,656 +0.00(+0.00%)
Jul 03, 2008 5.394 5.470 5.197 5.422 800,656 +0.01(+0.15%)
Jul 02, 2008 5.816 5.876 5.289 5.414 1,115,771 -0.41(-7.04%)
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.