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 28, 2010 8.574 8.825 8.489 8.574 242,331 -0.25(-2.80%)
May 27, 2010 8.594 8.821 8.449 8.821 402,248 +0.46(+5.46%)
May 26, 2010 8.364 8.683 8.287 8.364 1,748 -0.00(-0.05%)
May 25, 2010 8.117 8.396 7.951 8.368 475,024 +0.06(+0.73%)
May 24, 2010 8.360 8.517 8.218 8.307 381,792 -0.04(-0.44%)
May 21, 2010 8.097 8.453 7.939 8.344 709,090 +0.05(+0.63%)
May 20, 2010 8.271 8.513 8.271 8.291 752,809 -0.51(-5.83%)
May 19, 2010 8.893 8.893 8.649 8.804 375,350 -0.11(-1.27%)
May 18, 2010 9.330 9.423 8.897 8.918 237,927 -0.27(-2.90%)
May 17, 2010 9.338 9.552 8.897 9.184 549,878 -0.06(-0.70%)
May 14, 2010 9.249 9.358 9.103 9.249 309,805 -0.26(-2.72%)
May 13, 2010 9.605 9.754 9.439 9.508 273,955 -0.12(-1.26%)
May 12, 2010 9.467 9.738 9.467 9.629 402,141 +0.17(+1.84%)
May 11, 2010 9.718 9.811 9.443 9.455 656,208 -0.19(-2.01%)
May 10, 2010 9.516 9.686 9.516 9.649 629,608 +0.64(+7.09%)
May 07, 2010 9.079 9.257 8.821 9.011 1,147,958 -0.10(-1.07%)
May 06, 2010 9.536 10.10 8.639 9.108 909,372 -0.23(-2.43%)
May 05, 2010 9.132 9.633 9.116 9.334 1,207,437 -0.42(-4.35%)
May 04, 2010 10.75 10.75 9.645 9.758 2,660,159 -2.01(-17.04%)
May 03, 2010 11.38 11.80 11.32 11.76 573,532 +0.41(+3.63%)
Apr 30, 2010 11.92 11.92 11.33 11.35 581,025 -0.53(-4.46%)
Apr 29, 2010 11.85 11.95 11.72 11.88 464,866 +0.09(+0.75%)
Apr 28, 2010 11.68 11.89 11.67 11.79 910,374 +0.25(+2.14%)
Apr 27, 2010 11.88 12.09 11.50 11.55 880,807 -0.43(-3.58%)
Apr 26, 2010 12.05 12.17 11.93 11.97 670,991 -0.06(-0.50%)
Apr 23, 2010 11.56 12.07 11.49 12.03 610,018 +0.49(+4.27%)
Apr 22, 2010 11.37 11.55 11.33 11.54 457,067 +0.02(+0.18%)
Apr 21, 2010 11.39 11.52 11.27 11.52 400,135 +0.11(+0.96%)
Apr 20, 2010 11.19 11.46 11.19 11.41 454,348 +0.24(+2.17%)
Apr 19, 2010 11.17 11.26 10.86 11.17 483,875 -0.07(-0.61%)
Apr 16, 2010 11.29 11.37 11.01 11.24 361,616 -0.06(-0.57%)
Apr 15, 2010 11.28 11.49 11.24 11.30 366,492 -0.02(-0.18%)
Apr 14, 2010 11.41 11.46 11.24 11.32 424,744 -0.04(-0.36%)
Apr 13, 2010 11.32 11.39 11.21 11.36 523,898 +0.04(+0.39%)
Apr 12, 2010 11.32 11.34 11.24 11.32 318,963 +0.06(+0.54%)
Apr 09, 2010 11.04 11.35 11.02 11.26 399,492 +0.20(+1.83%)
Apr 08, 2010 11.12 11.16 10.93 11.06 557,814 -0.16(-1.44%)
Apr 07, 2010 11.14 11.29 11.10 11.22 612,308 +0.01(+0.07%)
Apr 06, 2010 11.12 11.27 11.09 11.21 335,815 +0.06(+0.51%)
Apr 05, 2010 10.72 11.36 10.66 11.15 982,610 +0.44(+4.07%)
Apr 01, 2010 10.52 10.72 10.72 10.72 1,226,497 +0.29(+2.79%)
Mar 31, 2010 10.32 10.50 10.31 10.43 614,137 +0.02(+0.23%)
Mar 30, 2010 9.920 10.55 9.783 10.40 2,694,193 +0.99(+10.52%)
Mar 29, 2010 9.342 9.439 9.318 9.411 271,764 +0.12(+1.31%)
Mar 26, 2010 9.249 9.314 9.205 9.289 487,041 +0.05(+0.52%)
Mar 25, 2010 9.548 9.548 9.225 9.241 308,356 -0.26(-2.72%)
Mar 24, 2010 9.516 9.625 9.479 9.500 431,564 -0.09(-0.97%)
Mar 23, 2010 9.617 9.629 9.492 9.593 370,655 -0.04(-0.38%)
Mar 22, 2010 9.354 9.694 9.281 9.629 278,705 +0.19(+2.01%)
Mar 19, 2010 10.05 10.05 9.399 9.439 641,101 -0.55(-5.50%)
Mar 18, 2010 9.872 10.01 9.872 9.989 467,471 +0.14(+1.40%)
Mar 17, 2010 9.524 10.00 9.524 9.851 789,114 +0.37(+3.88%)
Mar 16, 2010 9.289 9.483 9.241 9.483 398,975 +0.25(+2.76%)
Mar 15, 2010 9.184 9.245 9.172 9.229 260,973 +0.05(+0.56%)
Mar 12, 2010 9.137 9.193 9.048 9.177 216,646 +0.10(+1.07%)
Mar 11, 2010 9.068 9.105 8.931 9.081 232,726 -0.06(-0.71%)
Mar 10, 2010 9.076 9.262 9.036 9.145 223,305 +0.04(+0.44%)
Mar 09, 2010 8.996 9.141 8.907 9.105 359,345 +0.10(+1.16%)
Mar 08, 2010 9.145 9.218 8.992 9.000 593,701 -0.17(-1.89%)
Mar 05, 2010 9.330 9.435 9.141 9.173 770,402 -0.12(-1.26%)
Mar 04, 2010 9.383 9.443 9.234 9.290 347,530 -0.12(-1.24%)
Mar 03, 2010 9.254 9.496 9.133 9.407 733,509 +0.19(+2.10%)
Mar 02, 2010 9.036 9.371 9.024 9.214 692,563 +0.19(+2.05%)
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.