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

Westlake Corp (NY: WLK )

153.30 +1.05 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Jul 30, 2010 10.03 10.25 9.788 10.03 298,449 -0.02(-0.20%)
Jul 29, 2010 10.01 10.34 9.906 10.05 333,545 +0.07(+0.73%)
Jul 28, 2010 9.975 10.17 9.922 9.975 1,717 -0.12(-1.20%)
Jul 27, 2010 10.13 10.22 10.02 10.10 398,514 +0.07(+0.73%)
Jul 26, 2010 9.922 10.06 9.817 10.02 392,490 +0.09(+0.90%)
Jul 23, 2010 9.557 10.01 9.529 9.934 389,272 +0.35(+3.68%)
Jul 22, 2010 9.557 9.675 9.448 9.582 689,858 +0.21(+2.20%)
Jul 21, 2010 9.326 9.578 9.166 9.375 568,343 +0.18(+1.98%)
Jul 20, 2010 8.901 9.217 8.807 9.193 321,192 +0.14(+1.52%)
Jul 19, 2010 9.213 9.213 8.897 9.055 297,919 -0.12(-1.28%)
Jul 16, 2010 9.172 9.432 8.994 9.172 775,355 -0.37(-3.87%)
Jul 15, 2010 9.525 9.683 9.213 9.541 518,078 +0.04(+0.43%)
Jul 14, 2010 9.468 9.576 9.197 9.501 566,209 -0.11(-1.18%)
Jul 13, 2010 9.614 9.728 9.152 9.614 4,199 +0.57(+6.32%)
Jul 12, 2010 9.116 9.245 8.917 9.043 667,202 -0.09(-0.98%)
Jul 09, 2010 9.132 9.140 8.597 9.132 937,350 +0.41(+4.69%)
Jul 08, 2010 8.722 8.836 7.543 8.722 1,275 +1.32(+17.85%)
Jul 07, 2010 7.170 7.401 7.028 7.401 843,956 +0.28(+3.99%)
Jul 06, 2010 7.117 7.592 7.061 7.117 2,146 -0.23(-3.09%)
Jul 02, 2010 7.344 7.421 7.243 7.344 409,072 +0.02(+0.28%)
Jul 01, 2010 7.470 7.579 7.202 7.324 535,741 -0.20(-2.69%)
Jun 30, 2010 7.527 7.835 7.470 7.527 4,672 -0.20(-2.57%)
Jun 29, 2010 7.770 7.782 7.535 7.725 790,721 -0.18(-2.26%)
Jun 25, 2010 7.904 7.912 7.454 7.904 800,491 +0.39(+5.12%)
Jun 24, 2010 7.519 7.839 7.510 7.519 321,629 -0.36(-4.63%)
Jun 23, 2010 7.879 7.993 7.823 7.883 439,465 -0.05(-0.61%)
Jun 22, 2010 7.932 8.216 7.904 7.932 1,233 -0.11(-1.36%)
Jun 21, 2010 8.410 8.560 7.964 8.041 315,002 -0.22(-2.70%)
Jun 18, 2010 8.264 8.305 7.904 8.264 557,936 +0.37(+4.73%)
Jun 17, 2010 8.050 8.082 7.847 7.891 298,839 -0.09(-1.17%)
Jun 16, 2010 8.179 8.228 7.953 7.985 341,263 -0.26(-3.10%)
Jun 15, 2010 8.240 8.281 7.904 8.240 2,144 +0.39(+5.01%)
Jun 14, 2010 7.916 8.102 7.810 7.847 446,198 +0.06(+0.73%)
Jun 11, 2010 7.640 7.790 7.612 7.790 900,278 +0.04(+0.58%)
Jun 10, 2010 7.746 7.790 7.648 7.746 1,993 +0.11(+1.43%)
Jun 09, 2010 7.762 7.956 7.563 7.636 538,453 -0.08(-1.00%)
Jun 08, 2010 7.583 7.762 7.442 7.713 617,073 +0.15(+1.93%)
Jun 07, 2010 7.806 8.005 7.543 7.567 482,592 -0.17(-2.15%)
Jun 04, 2010 7.733 8.106 7.701 7.733 881,645 -0.53(-6.38%)
Jun 03, 2010 8.382 8.443 8.108 8.260 413,291 -0.06(-0.78%)
Jun 02, 2010 8.325 8.325 7.875 8.325 631,018 +0.19(+2.39%)
Jun 01, 2010 8.414 8.516 8.118 8.131 609,101 -0.44(-5.16%)
May 28, 2010 8.573 8.824 8.489 8.573 242,345 -0.25(-2.80%)
May 27, 2010 8.594 8.820 8.448 8.820 402,272 +0.46(+5.46%)
May 26, 2010 8.363 8.683 8.286 8.363 1,749 -0.00(-0.05%)
May 25, 2010 8.117 8.396 7.951 8.367 475,052 +0.06(+0.73%)
May 24, 2010 8.359 8.517 8.218 8.307 381,815 -0.04(-0.44%)
May 21, 2010 8.096 8.452 7.939 8.343 709,133 +0.05(+0.63%)
May 20, 2010 8.270 8.513 8.270 8.290 752,854 -0.51(-5.83%)
May 19, 2010 8.893 8.893 8.648 8.804 375,373 -0.11(-1.27%)
May 18, 2010 9.329 9.422 8.897 8.917 237,942 -0.27(-2.91%)
May 17, 2010 9.337 9.552 8.897 9.184 549,911 -0.06(-0.70%)
May 14, 2010 9.248 9.358 9.103 9.248 309,824 -0.26(-2.72%)
May 13, 2010 9.604 9.754 9.438 9.507 273,972 -0.12(-1.26%)
May 12, 2010 9.467 9.738 9.467 9.628 402,166 +0.17(+1.84%)
May 11, 2010 9.717 9.810 9.442 9.455 656,248 -0.19(-2.01%)
May 10, 2010 9.515 9.685 9.515 9.649 629,646 +0.64(+7.09%)
May 07, 2010 9.079 9.257 8.820 9.010 1,148,027 -0.10(-1.07%)
May 06, 2010 9.535 10.10 8.638 9.107 909,427 -0.23(-2.43%)
May 05, 2010 9.131 9.632 9.115 9.333 1,207,510 -0.42(-4.35%)
May 04, 2010 10.75 10.75 9.645 9.758 2,660,320 -2.00(-17.04%)
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.