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

Westlake Corp (NY: WLK )

158.15 +0.84 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 31, 2008 6.822 7.471 6.794 7.350 1,137,869 +0.47(+6.86%)
Oct 30, 2008 6.709 6.947 6.612 6.878 744,352 +0.20(+2.96%)
Oct 29, 2008 6.455 6.919 6.399 6.681 1,013,428 +0.26(+4.08%)
Oct 28, 2008 5.963 6.431 5.653 6.419 934,783 +0.58(+9.94%)
Oct 27, 2008 6.213 6.512 5.838 5.838 546,450 -0.52(-8.12%)
Oct 24, 2008 5.963 6.548 5.887 6.354 663,421 -0.23(-3.55%)
Oct 23, 2008 6.749 7.060 6.120 6.588 735,738 -0.20(-2.91%)
Oct 22, 2008 6.919 6.927 6.556 6.786 1,122,320 -0.17(-2.38%)
Oct 21, 2008 7.120 7.169 6.907 6.951 1,054,762 -0.31(-4.22%)
Oct 20, 2008 7.128 7.366 6.967 7.258 1,087,122 +0.19(+2.74%)
Oct 17, 2008 7.149 7.431 6.967 7.064 870,660 -0.31(-4.21%)
Oct 16, 2008 6.987 7.427 6.649 7.374 1,125,696 +0.35(+5.05%)
Oct 15, 2008 7.645 7.802 6.975 7.020 575,426 -0.80(-10.26%)
Oct 14, 2008 8.237 8.403 7.560 7.822 1,003,244 -0.26(-3.19%)
Oct 13, 2008 7.310 8.080 7.258 8.080 708,208 +1.17(+16.85%)
Oct 10, 2008 6.774 7.576 6.467 6.915 2,058,510 -0.20(-2.83%)
Oct 09, 2008 7.520 7.757 7.116 7.116 1,422,128 -0.39(-5.16%)
Oct 08, 2008 7.258 7.939 7.056 7.503 942,613 +0.10(+1.36%)
Oct 07, 2008 8.092 8.169 7.370 7.403 850,578 -0.56(-7.08%)
Oct 06, 2008 7.967 8.028 7.169 7.967 1,152,172 -0.22(-2.71%)
Oct 03, 2008 8.507 8.927 8.169 8.189 1,317,940 -0.27(-3.24%)
Oct 02, 2008 8.645 8.870 8.334 8.463 1,400,159 -0.34(-3.89%)
Oct 01, 2008 8.386 8.955 8.225 8.806 1,342,767 +0.33(+3.85%)
Sep 30, 2008 8.072 8.568 7.895 8.479 1,665,757 +0.63(+8.07%)
Sep 29, 2008 8.564 8.564 7.479 7.846 969,441 -0.92(-10.49%)
Sep 26, 2008 8.673 8.959 8.302 8.765 0 -0.08(-0.87%)
Sep 25, 2008 8.507 9.132 8.467 8.842 2,326,698 +0.33(+3.93%)
Sep 24, 2008 8.749 8.749 8.374 8.507 1,338,268 -0.10(-1.17%)
Sep 23, 2008 8.741 8.939 8.556 8.608 1,218,777 -0.12(-1.43%)
Sep 22, 2008 8.665 8.769 8.447 8.733 2,183,137 +0.01(+0.14%)
Sep 19, 2008 8.366 8.955 8.366 8.721 0 +0.69(+8.58%)
Sep 18, 2008 7.532 8.201 7.181 8.032 1,656,134 +0.61(+8.20%)
Sep 17, 2008 7.761 7.814 7.157 7.423 1,192,024 -0.64(-7.90%)
Sep 16, 2008 7.318 8.241 7.318 8.060 1,460,026 +0.52(+6.90%)
Sep 15, 2008 7.721 7.782 7.294 7.540 1,020,084 -0.49(-6.12%)
Sep 12, 2008 7.943 8.132 7.677 8.032 1,182,234 +0.02(+0.30%)
Sep 11, 2008 7.459 8.011 7.399 8.007 1,076,030 +0.36(+4.75%)
Sep 10, 2008 7.612 7.806 7.548 7.645 780,689 +0.16(+2.16%)
Sep 09, 2008 7.568 7.862 7.056 7.483 1,465,765 -0.14(-1.80%)
Sep 08, 2008 7.620 7.649 7.499 7.620 819,985 +0.25(+3.45%)
Sep 05, 2008 7.334 7.403 7.116 7.366 0 -0.01(-0.11%)
Sep 04, 2008 7.645 7.657 7.318 7.374 860,410 -0.36(-4.64%)
Sep 03, 2008 7.584 7.814 7.568 7.733 1,442,096 +0.09(+1.16%)
Sep 02, 2008 7.778 7.778 7.516 7.645 998,668 -0.01(-0.11%)
Aug 29, 2008 7.749 7.806 7.596 7.653 550,272 -0.10(-1.30%)
Aug 28, 2008 7.721 7.778 7.637 7.753 1,182,991 +0.09(+1.16%)
Aug 27, 2008 7.616 7.778 7.556 7.665 829,946 +0.02(+0.26%)
Aug 26, 2008 7.673 7.826 7.467 7.645 764,833 -0.05(-0.68%)
Aug 25, 2008 7.822 7.822 7.600 7.697 587,946 -0.17(-2.15%)
Aug 22, 2008 7.834 7.903 7.745 7.866 771,453 +0.07(+0.93%)
Aug 21, 2008 7.955 7.979 7.757 7.794 962,008 -0.19(-2.42%)
Aug 20, 2008 8.003 8.124 7.862 7.987 641,625 -0.04(-0.55%)
Aug 19, 2008 8.177 8.181 7.943 8.032 868,049 -0.15(-1.82%)
Aug 18, 2008 7.943 8.417 7.701 8.181 1,313,183 -0.12(-1.46%)
Aug 15, 2008 8.471 8.645 8.149 8.302 0 -0.12(-1.48%)
Aug 14, 2008 8.149 8.526 8.064 8.427 1,060,876 +0.26(+3.21%)
Aug 13, 2008 8.314 8.435 8.040 8.165 1,367,271 -0.07(-0.88%)
Aug 12, 2008 8.177 8.463 8.056 8.237 1,824,088 +0.08(+0.94%)
Aug 11, 2008 8.060 8.185 7.923 8.161 1,680,440 +0.08(+1.05%)
Aug 08, 2008 7.850 8.306 7.848 8.076 873,071 +0.14(+1.78%)
Aug 07, 2008 7.677 8.120 7.576 7.935 1,094,837 +0.21(+2.77%)
Aug 06, 2008 7.741 7.838 7.499 7.721 1,287,104 +0.03(+0.42%)
Aug 05, 2008 7.886 8.197 7.346 7.689 2,990,931 +0.92(+13.65%)
Aug 04, 2008 6.899 6.919 6.415 6.766 863,837 -0.19(-2.72%)
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.