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 (%)
Jul 30, 2010 10.03 10.25 9.789 10.03 298,431 -0.02(-0.20%)
Jul 29, 2010 10.01 10.34 9.906 10.05 333,525 +0.07(+0.73%)
Jul 28, 2010 9.975 10.17 9.923 9.975 1,717 -0.12(-1.20%)
Jul 27, 2010 10.13 10.22 10.02 10.10 398,490 +0.07(+0.73%)
Jul 26, 2010 9.923 10.06 9.817 10.02 392,466 +0.09(+0.90%)
Jul 23, 2010 9.558 10.01 9.530 9.935 389,249 +0.35(+3.68%)
Jul 22, 2010 9.558 9.675 9.448 9.582 689,817 +0.21(+2.20%)
Jul 21, 2010 9.327 9.578 9.167 9.376 568,309 +0.18(+1.98%)
Jul 20, 2010 8.901 9.217 8.808 9.193 321,172 +0.14(+1.52%)
Jul 19, 2010 9.213 9.213 8.897 9.055 297,901 -0.12(-1.28%)
Jul 16, 2010 9.173 9.432 8.994 9.173 775,308 -0.37(-3.87%)
Jul 15, 2010 9.525 9.684 9.213 9.542 518,047 +0.04(+0.43%)
Jul 14, 2010 9.469 9.576 9.197 9.501 566,175 -0.11(-1.18%)
Jul 13, 2010 9.615 9.728 9.153 9.615 4,198 +0.57(+6.32%)
Jul 12, 2010 9.116 9.246 8.917 9.043 667,162 -0.09(-0.98%)
Jul 09, 2010 9.132 9.140 8.597 9.132 937,293 +0.41(+4.69%)
Jul 08, 2010 8.723 8.836 7.543 8.723 1,275 +1.32(+17.85%)
Jul 07, 2010 7.170 7.402 7.029 7.402 843,905 +0.28(+3.99%)
Jul 06, 2010 7.118 7.592 7.061 7.118 2,146 -0.23(-3.09%)
Jul 02, 2010 7.345 7.422 7.243 7.345 409,047 +0.02(+0.28%)
Jul 01, 2010 7.470 7.580 7.203 7.324 535,709 -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 7.783 7.535 7.726 790,673 -0.18(-2.26%)
Jun 25, 2010 7.904 7.912 7.454 7.904 800,443 +0.39(+5.12%)
Jun 24, 2010 7.519 7.839 7.511 7.519 321,609 -0.36(-4.63%)
Jun 23, 2010 7.880 7.993 7.823 7.884 439,439 -0.05(-0.61%)
Jun 22, 2010 7.932 8.216 7.904 7.932 1,233 -0.11(-1.36%)
Jun 21, 2010 8.411 8.561 7.965 8.042 314,983 -0.22(-2.70%)
Jun 18, 2010 8.265 8.305 7.904 8.265 557,903 +0.37(+4.73%)
Jun 17, 2010 8.050 8.082 7.847 7.892 298,821 -0.09(-1.17%)
Jun 16, 2010 8.180 8.228 7.953 7.985 341,242 -0.26(-3.10%)
Jun 15, 2010 8.241 8.281 7.904 8.241 2,143 +0.39(+5.01%)
Jun 14, 2010 7.916 8.103 7.811 7.847 446,171 +0.06(+0.73%)
Jun 11, 2010 7.641 7.791 7.612 7.791 900,223 +0.04(+0.58%)
Jun 10, 2010 7.746 7.791 7.649 7.746 1,993 +0.11(+1.43%)
Jun 09, 2010 7.762 7.957 7.564 7.637 538,420 -0.08(-1.00%)
Jun 08, 2010 7.584 7.762 7.442 7.714 617,036 +0.15(+1.93%)
Jun 07, 2010 7.807 8.005 7.543 7.568 482,563 -0.17(-2.15%)
Jun 04, 2010 7.734 8.107 7.701 7.734 881,592 -0.53(-6.38%)
Jun 03, 2010 8.382 8.443 8.109 8.261 413,266 -0.06(-0.78%)
Jun 02, 2010 8.326 8.326 7.876 8.326 630,980 +0.19(+2.39%)
Jun 01, 2010 8.415 8.516 8.119 8.131 609,065 -0.44(-5.16%)
May 28, 2010 8.574 8.825 8.489 8.574 242,331 -0.25(-2.80%)
May 27, 2010 8.594 8.821 8.449 8.821 402,248 +0.46(+5.46%)
May 26, 2010 8.364 8.683 8.287 8.364 1,748 -0.00(-0.05%)
May 25, 2010 8.117 8.396 7.951 8.368 475,024 +0.06(+0.73%)
May 24, 2010 8.360 8.517 8.218 8.307 381,792 -0.04(-0.44%)
May 21, 2010 8.097 8.453 7.939 8.344 709,090 +0.05(+0.63%)
May 20, 2010 8.271 8.513 8.271 8.291 752,809 -0.51(-5.83%)
May 19, 2010 8.893 8.893 8.649 8.804 375,350 -0.11(-1.27%)
May 18, 2010 9.330 9.423 8.897 8.918 237,927 -0.27(-2.90%)
May 17, 2010 9.338 9.552 8.897 9.184 549,878 -0.06(-0.70%)
May 14, 2010 9.249 9.358 9.103 9.249 309,805 -0.26(-2.72%)
May 13, 2010 9.605 9.754 9.439 9.508 273,955 -0.12(-1.26%)
May 12, 2010 9.467 9.738 9.467 9.629 402,141 +0.17(+1.84%)
May 11, 2010 9.718 9.811 9.443 9.455 656,208 -0.19(-2.01%)
May 10, 2010 9.516 9.686 9.516 9.649 629,608 +0.64(+7.09%)
May 07, 2010 9.079 9.257 8.821 9.011 1,147,958 -0.10(-1.07%)
May 06, 2010 9.536 10.10 8.639 9.108 909,372 -0.23(-2.43%)
May 05, 2010 9.132 9.633 9.116 9.334 1,207,437 -0.42(-4.35%)
May 04, 2010 10.75 10.75 9.645 9.758 2,660,159 -2.01(-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.