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

Westlake Corp (NY: WLK )

143.10 -0.01 (-0.01%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 29, 2009 8.486 8.598 8.419 8.527 466,432 +0.09(+1.04%)
May 28, 2009 8.460 8.569 8.198 8.440 390,277 +0.00(+0.05%)
May 27, 2009 8.527 8.656 8.417 8.435 539,822 -0.12(-1.41%)
May 26, 2009 8.481 8.619 8.377 8.556 610,811 +0.10(+1.17%)
May 22, 2009 8.437 8.649 8.387 8.458 340,771 +0.00(+0.05%)
May 21, 2009 8.662 8.662 8.345 8.454 343,852 -0.41(-4.65%)
May 20, 2009 8.908 9.228 8.812 8.866 571,319 -0.01(-0.14%)
May 19, 2009 8.858 9.045 8.783 8.878 294,219 +0.00(+0.05%)
May 18, 2009 8.391 8.878 8.046 8.874 494,390 +0.51(+6.13%)
May 15, 2009 8.350 8.620 8.279 8.362 496,794 -0.01(-0.15%)
May 14, 2009 8.374 8.470 8.166 8.374 797,084 +0.06(+0.70%)
May 13, 2009 8.529 8.604 8.266 8.316 947,506 -0.40(-4.54%)
May 12, 2009 8.762 8.808 8.599 8.712 591,135 +0.03(+0.38%)
May 11, 2009 8.429 8.845 8.374 8.678 587,279 +0.12(+1.36%)
May 08, 2009 8.541 8.562 8.387 8.562 731,023 +0.23(+2.75%)
May 07, 2009 8.579 8.604 8.308 8.333 651,728 -0.02(-0.20%)
May 06, 2009 8.558 8.591 8.104 8.350 741,779 +0.02(+0.25%)
May 05, 2009 8.404 8.933 8.133 8.329 1,713,777 +0.19(+2.30%)
May 04, 2009 7.841 8.166 7.762 8.141 779,554 +0.40(+5.16%)
May 01, 2009 7.746 7.862 7.612 7.742 836,692 -0.05(-0.59%)
Apr 30, 2009 7.841 8.195 7.737 7.787 559,622 +0.08(+1.08%)
Apr 29, 2009 7.146 7.750 7.075 7.704 630,772 +0.65(+9.27%)
Apr 28, 2009 7.079 7.288 7.000 7.050 592,915 -0.10(-1.40%)
Apr 27, 2009 7.479 7.492 7.084 7.150 544,902 -0.45(-5.97%)
Apr 24, 2009 7.188 7.700 7.077 7.604 647,920 +0.53(+7.54%)
Apr 23, 2009 6.954 7.221 6.934 7.071 600,229 +0.13(+1.86%)
Apr 22, 2009 6.879 7.217 6.867 6.942 445,604 -0.02(-0.22%)
Apr 21, 2009 6.871 7.038 6.696 6.958 648,537 +0.01(+0.10%)
Apr 20, 2009 7.392 7.483 6.950 6.950 413,763 -0.56(-7.48%)
Apr 17, 2009 7.258 7.587 7.179 7.512 461,665 +0.28(+3.86%)
Apr 16, 2009 7.038 7.333 6.909 7.233 906,696 +0.25(+3.58%)
Apr 15, 2009 6.946 7.117 6.925 6.984 578,968 -0.04(-0.53%)
Apr 14, 2009 7.054 7.246 6.954 7.021 577,239 -0.17(-2.32%)
Apr 13, 2009 7.313 7.383 7.159 7.188 502,768 -0.29(-3.90%)
Apr 09, 2009 7.079 7.496 7.009 7.479 483,625 +0.58(+8.39%)
Apr 08, 2009 6.742 6.950 6.742 6.900 304,999 +0.17(+2.47%)
Apr 07, 2009 6.904 6.950 6.700 6.734 324,325 -0.30(-4.32%)
Apr 06, 2009 7.050 7.121 6.896 7.038 576,324 -0.10(-1.34%)
Apr 03, 2009 6.834 7.146 6.759 7.134 766,472 +0.30(+4.39%)
Apr 02, 2009 6.451 6.904 6.451 6.834 944,440 +0.57(+9.11%)
Apr 01, 2009 5.976 6.309 5.913 6.263 428,540 +0.17(+2.80%)
Mar 31, 2009 6.188 6.259 5.992 6.092 459,422 +0.01(+0.14%)
Mar 30, 2009 6.017 6.201 5.905 6.084 891,862 -0.70(-10.26%)
Mar 26, 2009 6.767 6.830 6.580 6.780 737,579 +0.08(+1.18%)
Mar 25, 2009 6.301 6.850 6.226 6.700 830,914 +0.45(+7.12%)
Mar 24, 2009 6.188 6.471 6.142 6.255 663,944 -0.02(-0.33%)
Mar 23, 2009 5.976 6.284 5.976 6.276 736,512 +0.54(+9.44%)
Mar 20, 2009 5.834 5.893 5.680 5.734 847,843 -0.06(-1.08%)
Mar 19, 2009 5.876 5.992 5.705 5.797 579,292 -0.01(-0.14%)
Mar 18, 2009 5.709 5.868 5.572 5.805 802,350 +0.05(+0.94%)
Mar 17, 2009 5.409 5.755 5.409 5.751 495,816 +0.31(+5.74%)
Mar 16, 2009 5.422 5.597 5.355 5.439 776,183 +0.09(+1.63%)
Mar 13, 2009 5.064 5.389 5.064 5.351 0 +0.33(+6.64%)
Mar 12, 2009 4.935 5.068 4.722 5.018 904,417 +0.04(+0.84%)
Mar 11, 2009 4.876 5.059 4.785 4.976 505,107 +0.15(+3.20%)
Mar 10, 2009 4.497 4.856 4.439 4.822 726,235 +0.49(+11.35%)
Mar 09, 2009 4.406 4.518 4.289 4.331 804,079 -0.14(-3.17%)
Mar 06, 2009 4.456 4.610 4.368 4.473 0 -0.08(-1.74%)
Mar 05, 2009 4.881 4.922 4.352 4.552 519,998 -0.51(-9.99%)
Mar 04, 2009 5.024 5.207 4.924 5.057 784,918 +0.17(+3.40%)
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.