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

Westlake Corp (NY: WLK )

149.18 +1.82 (+1.24%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Mar 31, 2009 5.992 6.060 5.802 5.899 474,478 +0.01(+0.14%)
Mar 30, 2009 5.827 6.004 5.718 5.891 921,091 -0.67(-10.26%)
Mar 26, 2009 6.552 6.613 6.371 6.564 761,751 +0.08(+1.18%)
Mar 25, 2009 6.101 6.633 6.028 6.488 858,145 +0.43(+7.12%)
Mar 24, 2009 5.992 6.266 5.947 6.056 685,703 -0.02(-0.33%)
Mar 23, 2009 5.786 6.085 5.786 6.077 760,650 +0.52(+9.44%)
Mar 20, 2009 5.649 5.706 5.500 5.552 875,630 -0.06(-1.08%)
Mar 19, 2009 5.689 5.802 5.524 5.613 598,277 -0.01(-0.14%)
Mar 18, 2009 5.528 5.681 5.395 5.621 828,645 +0.05(+0.94%)
Mar 17, 2009 5.238 5.572 5.238 5.568 512,066 +0.30(+5.74%)
Mar 16, 2009 5.250 5.419 5.185 5.266 801,620 +0.08(+1.63%)
Mar 13, 2009 4.903 5.218 4.903 5.181 0 +0.32(+6.64%)
Mar 12, 2009 4.778 4.907 4.573 4.859 934,057 +0.04(+0.84%)
Mar 11, 2009 4.722 4.899 4.633 4.818 521,661 +0.15(+3.20%)
Mar 10, 2009 4.355 4.702 4.298 4.669 750,036 +0.48(+11.35%)
Mar 09, 2009 4.266 4.375 4.153 4.193 830,431 -0.14(-3.17%)
Mar 06, 2009 4.314 4.464 4.230 4.331 0 -0.08(-1.74%)
Mar 05, 2009 4.726 4.766 4.214 4.407 537,040 -0.50(-10.19%)
Mar 04, 2009 4.875 5.052 4.778 4.907 808,877 +0.16(+3.40%)
Mar 02, 2009 4.927 5.024 4.722 4.746 472,812 -0.29(-5.76%)
Feb 27, 2009 5.125 5.278 5.024 5.036 0 -0.19(-3.70%)
Feb 26, 2009 5.415 5.524 5.206 5.230 395,930 -0.14(-2.63%)
Feb 25, 2009 5.452 5.560 5.254 5.371 571,793 -0.15(-2.77%)
Feb 24, 2009 5.480 5.609 5.314 5.524 661,578 +0.11(+2.09%)
Feb 23, 2009 5.641 5.750 5.407 5.411 849,195 -0.24(-4.21%)
Feb 20, 2009 5.585 5.802 5.577 5.649 749,192 -0.02(-0.43%)
Feb 19, 2009 5.782 5.782 5.633 5.673 835,349 -0.07(-1.26%)
Feb 18, 2009 5.496 6.238 5.375 5.746 1,487,324 +0.22(+4.01%)
Feb 17, 2009 5.532 5.633 5.435 5.524 809,695 -0.17(-2.91%)
Feb 13, 2009 5.681 5.843 5.635 5.689 312,403 +0.00(+0.00%)
Feb 12, 2009 5.572 5.726 5.464 5.689 353,594 +0.03(+0.57%)
Feb 11, 2009 5.641 5.806 5.581 5.657 356,262 +0.04(+0.65%)
Feb 10, 2009 5.883 5.968 5.568 5.621 530,418 -0.32(-5.43%)
Feb 09, 2009 5.895 6.105 5.835 5.943 257,671 +0.04(+0.75%)
Feb 06, 2009 5.742 5.929 5.742 5.899 458,961 +0.17(+2.96%)
Feb 05, 2009 5.512 5.879 5.472 5.730 453,802 +0.15(+2.67%)
Feb 04, 2009 5.343 5.661 5.331 5.581 761,709 +0.25(+4.77%)
Feb 03, 2009 5.435 5.435 5.226 5.327 794,723 -0.08(-1.56%)
Feb 02, 2009 5.472 5.544 5.302 5.411 934,801 -0.10(-1.83%)
Jan 30, 2009 5.935 5.964 5.447 5.512 0 -0.40(-6.75%)
Jan 29, 2009 5.964 6.097 5.903 5.911 687,968 -0.15(-2.40%)
Jan 28, 2009 5.907 6.121 5.859 6.056 655,075 +0.29(+5.03%)
Jan 27, 2009 5.649 5.883 5.637 5.766 590,254 +0.12(+2.14%)
Jan 26, 2009 5.492 5.855 5.492 5.645 625,550 +0.12(+2.19%)
Jan 23, 2009 5.314 5.697 5.278 5.524 668,090 +0.02(+0.44%)
Jan 22, 2009 5.726 5.758 5.298 5.500 1,010,395 -0.34(-5.87%)
Jan 21, 2009 5.524 5.859 5.379 5.843 651,538 +0.32(+5.84%)
Jan 20, 2009 6.044 6.044 5.447 5.520 758,899 -0.56(-9.28%)
Jan 16, 2009 6.044 6.107 5.818 6.085 649,661 +0.11(+1.82%)
Jan 15, 2009 5.895 6.040 5.552 5.976 569,325 +0.07(+1.16%)
Jan 14, 2009 6.060 6.181 5.758 5.907 686,656 -0.26(-4.19%)
Jan 13, 2009 5.915 6.225 5.899 6.165 291,774 +0.20(+3.38%)
Jan 12, 2009 6.032 6.105 5.903 5.964 318,722 -0.09(-1.53%)
Jan 09, 2009 6.540 6.540 6.044 6.056 609,199 -0.45(-6.94%)
Jan 08, 2009 6.347 6.548 6.177 6.508 484,937 +0.12(+1.89%)
Jan 07, 2009 6.544 6.597 6.322 6.387 438,577 -0.32(-4.81%)
Jan 06, 2009 6.770 6.853 6.556 6.710 604,338 +0.03(+0.42%)
Jan 05, 2009 6.706 6.814 6.472 6.681 536,273 -0.04(-0.66%)
Jan 02, 2009 6.577 6.790 6.504 6.726 0 +0.16(+2.39%)
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.