Skip to main content

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

Historical Prices

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.