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

Westlake Corp (NY: WLK )

157.83 +2.77 (+1.79%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2009 10.55 10.55 10.24 10.51 404,451 -0.04(-0.42%)
Nov 27, 2009 10.59 10.68 10.47 10.55 105,045 -0.30(-2.74%)
Nov 25, 2009 10.93 10.98 10.81 10.85 315,956 +0.00(+0.00%)
Nov 24, 2009 11.01 11.01 10.69 10.85 214,488 -0.14(-1.24%)
Nov 23, 2009 11.21 11.21 10.91 10.99 184,479 +0.23(+2.09%)
Nov 20, 2009 10.74 10.85 10.64 10.76 297,575 -0.08(-0.78%)
Nov 19, 2009 10.93 10.97 10.54 10.85 427,447 -0.13(-1.21%)
Nov 18, 2009 11.19 11.19 10.89 10.98 220,989 -0.17(-1.55%)
Nov 17, 2009 11.05 11.23 10.98 11.15 521,747 +0.00(+0.04%)
Nov 16, 2009 10.78 11.15 10.78 11.15 628,138 +0.48(+4.52%)
Nov 13, 2009 10.66 10.75 10.57 10.67 272,298 +0.04(+0.38%)
Nov 12, 2009 10.76 11.00 10.60 10.63 168,753 -0.14(-1.31%)
Nov 11, 2009 10.70 10.94 10.64 10.77 144,515 +0.11(+1.02%)
Nov 10, 2009 10.58 10.74 10.51 10.66 317,707 +0.06(+0.61%)
Nov 09, 2009 10.43 10.70 10.41 10.60 425,760 +0.24(+2.29%)
Nov 06, 2009 10.24 10.49 10.23 10.36 295,868 +0.05(+0.51%)
Nov 05, 2009 9.868 10.45 9.747 10.31 424,638 +0.55(+5.64%)
Nov 04, 2009 10.09 10.10 9.715 9.755 453,689 -0.31(-3.07%)
Nov 03, 2009 10.46 10.55 9.719 10.06 679,441 -0.02(-0.16%)
Nov 02, 2009 9.876 10.09 9.647 10.08 701,922 +0.32(+3.25%)
Oct 30, 2009 10.03 10.12 9.727 9.763 620,161 -0.33(-3.23%)
Oct 29, 2009 9.916 10.17 9.868 10.09 269,835 +0.31(+3.12%)
Oct 28, 2009 9.815 9.928 9.622 9.783 444,633 -0.08(-0.81%)
Oct 27, 2009 9.996 10.14 9.815 9.864 304,123 -0.07(-0.69%)
Oct 26, 2009 10.15 10.39 9.925 9.932 274,410 -0.23(-2.22%)
Oct 23, 2009 10.20 10.25 10.08 10.16 343,472 -0.07(-0.67%)
Oct 22, 2009 10.24 10.36 9.900 10.23 273,233 -0.02(-0.16%)
Oct 21, 2009 10.83 10.83 10.21 10.24 474,655 -0.59(-5.45%)
Oct 20, 2009 10.80 10.96 10.80 10.83 321,434 -0.20(-1.79%)
Oct 19, 2009 10.94 11.07 10.86 11.03 215,359 +0.17(+1.59%)
Oct 16, 2009 10.86 10.95 10.42 10.86 277,460 -0.06(-0.51%)
Oct 15, 2009 10.84 10.96 10.70 10.91 155,728 +0.03(+0.26%)
Oct 14, 2009 10.83 10.88 10.74 10.88 154,741 +0.22(+2.04%)
Oct 13, 2009 10.61 10.68 10.38 10.67 366,684 +0.06(+0.53%)
Oct 12, 2009 10.81 10.81 10.53 10.61 119,221 -0.04(-0.38%)
Oct 09, 2009 10.63 10.76 10.58 10.65 122,731 +0.02(+0.19%)
Oct 08, 2009 10.55 10.68 10.41 10.63 296,269 +0.18(+1.73%)
Oct 07, 2009 10.41 10.55 10.33 10.45 216,991 -0.03(-0.27%)
Oct 06, 2009 10.35 10.54 10.31 10.48 209,231 +0.23(+2.24%)
Oct 05, 2009 9.980 10.28 9.952 10.25 246,836 +0.28(+2.82%)
Oct 02, 2009 9.868 10.12 9.868 9.968 212,515 +0.02(+0.16%)
Oct 01, 2009 10.31 10.31 9.940 9.952 353,128 -0.38(-3.66%)
Sep 30, 2009 10.66 10.66 10.18 10.33 439,491 -0.27(-2.50%)
Sep 29, 2009 10.82 10.84 10.58 10.60 237,357 -0.23(-2.08%)
Sep 28, 2009 10.56 10.85 10.51 10.82 260,460 +0.29(+2.71%)
Sep 25, 2009 10.51 10.61 10.32 10.53 291,358 -0.04(-0.38%)
Sep 24, 2009 10.87 10.99 10.53 10.58 155,256 -0.29(-2.66%)
Sep 23, 2009 10.87 11.15 10.85 10.86 286,235 +0.04(+0.41%)
Sep 22, 2009 10.84 10.87 10.69 10.82 141,906 +0.10(+0.90%)
Sep 21, 2009 10.82 10.83 10.63 10.72 427,146 -0.21(-1.88%)
Sep 18, 2009 11.13 11.24 10.92 10.93 283,871 -0.16(-1.45%)
Sep 17, 2009 11.25 11.34 11.05 11.09 413,559 -0.01(-0.07%)
Sep 16, 2009 11.05 11.33 11.02 11.10 198,531 +0.07(+0.66%)
Sep 15, 2009 10.75 11.09 10.71 11.03 232,715 +0.27(+2.50%)
Sep 14, 2009 10.54 10.83 10.49 10.76 371,038 +0.16(+1.56%)
Sep 11, 2009 10.45 11.18 10.39 10.59 613,098 +0.23(+2.21%)
Sep 10, 2009 10.12 10.37 10.04 10.36 446,308 +0.24(+2.34%)
Sep 09, 2009 9.880 10.20 9.743 10.12 274,753 +0.25(+2.48%)
Sep 08, 2009 9.791 9.964 9.747 9.880 187,372 +0.13(+1.36%)
Sep 04, 2009 9.695 9.763 9.438 9.747 203,148 +0.05(+0.54%)
Sep 03, 2009 9.618 9.723 9.397 9.695 208,694 +0.10(+1.09%)
Sep 02, 2009 9.409 9.671 9.293 9.590 489,841 +0.18(+1.88%)
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.