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

Westlake Corp (NY: WLK )

160.58 +0.35 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Sep 30, 2010 12.29 12.45 11.92 12.13 1,604 -0.08(-0.63%)
Sep 29, 2010 12.19 12.23 12.11 12.20 998,669 +0.05(+0.40%)
Sep 28, 2010 12.12 12.23 11.78 12.15 451 +0.11(+0.91%)
Sep 27, 2010 12.20 12.21 12.01 12.04 211,692 -0.11(-0.93%)
Sep 24, 2010 11.79 12.20 11.79 12.16 636,771 +0.58(+4.97%)
Sep 23, 2010 11.78 12.07 11.53 11.58 1,871 -0.34(-2.85%)
Sep 22, 2010 12.05 12.17 11.85 11.92 310,186 -0.15(-1.21%)
Sep 21, 2010 12.13 12.20 11.96 12.07 238,132 -0.12(-1.00%)
Sep 20, 2010 11.95 12.31 11.85 12.19 1,068,010 +0.26(+2.14%)
Sep 17, 2010 11.94 12.03 11.66 11.94 802,907 +0.42(+3.62%)
Sep 15, 2010 11.42 11.56 11.20 11.52 342,088 +0.06(+0.49%)
Sep 14, 2010 11.59 11.70 11.45 11.46 331,927 -0.14(-1.22%)
Sep 13, 2010 11.15 11.70 11.07 11.60 666,247 +0.60(+5.41%)
Sep 10, 2010 10.88 11.13 10.88 11.01 216,638 +0.14(+1.30%)
Sep 09, 2010 11.20 11.22 10.83 10.87 193,280 -0.14(-1.29%)
Sep 08, 2010 10.79 11.15 10.79 11.01 406,453 +0.23(+2.18%)
Sep 07, 2010 11.03 11.04 10.76 10.77 1,528 -0.31(-2.78%)
Sep 03, 2010 11.23 11.32 11.04 11.08 310,964 +0.04(+0.37%)
Sep 02, 2010 11.06 11.27 10.86 11.04 1,118 -0.14(-1.27%)
Sep 01, 2010 10.67 11.23 10.65 11.18 421,152 +0.72(+6.93%)
Aug 31, 2010 10.45 10.64 10.21 10.46 5,185 +0.11(+1.06%)
Aug 30, 2010 10.68 10.69 10.32 10.35 196,697 -0.40(-3.68%)
Aug 27, 2010 10.74 10.79 10.29 10.74 428,318 +0.25(+2.41%)
Aug 26, 2010 10.49 10.59 10.24 10.49 1,321 +0.24(+2.35%)
Aug 25, 2010 10.03 10.35 9.971 10.25 1,061 +0.17(+1.64%)
Aug 24, 2010 10.25 10.25 10.06 10.08 4,316 -0.32(-3.03%)
Aug 23, 2010 10.64 10.74 10.40 10.40 333,887 -0.13(-1.19%)
Aug 20, 2010 10.51 10.57 10.26 10.53 519,678 -0.12(-1.14%)
Aug 19, 2010 11.08 11.10 10.52 10.65 3,710 -0.45(-4.08%)
Aug 18, 2010 11.21 11.30 10.82 11.10 16,664 -0.20(-1.75%)
Aug 17, 2010 11.56 11.56 11.20 11.30 2,561 -0.17(-1.45%)
Aug 16, 2010 11.17 11.62 11.10 11.46 806,176 +0.27(+2.38%)
Aug 13, 2010 11.20 11.28 10.98 11.20 407,860 +0.04(+0.40%)
Aug 12, 2010 10.82 11.28 10.80 11.15 510,557 +0.10(+0.95%)
Aug 11, 2010 10.99 11.13 10.78 11.05 481,653 -0.24(-2.11%)
Aug 10, 2010 11.46 11.53 11.18 11.28 10,395 -0.30(-2.61%)
Aug 09, 2010 11.38 11.74 11.20 11.59 582,925 +0.32(+2.80%)
Aug 06, 2010 11.27 11.45 11.04 11.27 457,606 -0.12(-1.03%)
Aug 05, 2010 11.30 11.68 11.18 11.39 670,681 -0.06(-0.56%)
Aug 04, 2010 10.38 11.58 10.38 11.45 1,436,385 +1.20(+11.70%)
Aug 03, 2010 10.80 10.86 10.04 10.25 1,412,954 -0.44(-4.08%)
Aug 02, 2010 10.30 10.73 10.25 10.69 891,508 +0.69(+6.95%)
Jul 30, 2010 9.996 10.22 9.757 9.996 299,398 -0.02(-0.20%)
Jul 29, 2010 9.980 10.30 9.875 10.02 334,605 +0.07(+0.73%)
Jul 28, 2010 9.943 10.14 9.891 9.943 1,722 -0.12(-1.20%)
Jul 27, 2010 10.10 10.19 9.992 10.06 399,781 +0.07(+0.73%)
Jul 26, 2010 9.891 10.03 9.786 9.992 393,737 +0.09(+0.90%)
Jul 23, 2010 9.527 9.980 9.499 9.903 390,509 +0.35(+3.68%)
Jul 22, 2010 9.527 9.644 9.418 9.551 692,051 +0.21(+2.20%)
Jul 21, 2010 9.297 9.547 9.137 9.345 570,149 +0.18(+1.98%)
Jul 20, 2010 8.873 9.188 8.780 9.163 322,213 +0.14(+1.52%)
Jul 19, 2010 9.184 9.184 8.868 9.026 298,865 -0.12(-1.28%)
Jul 16, 2010 9.143 9.402 8.965 9.143 777,819 -0.37(-3.87%)
Jul 15, 2010 9.495 9.652 9.184 9.511 519,725 +0.04(+0.43%)
Jul 14, 2010 9.438 9.545 9.167 9.470 568,008 -0.11(-1.18%)
Jul 13, 2010 9.584 9.697 9.123 9.584 4,212 +0.57(+6.32%)
Jul 12, 2010 9.087 9.216 8.889 9.014 669,322 -0.09(-0.98%)
Jul 09, 2010 9.103 9.111 8.569 9.103 940,329 +0.41(+4.69%)
Jul 08, 2010 8.695 8.808 7.519 8.695 1,279 +1.32(+17.85%)
Jul 07, 2010 7.147 7.378 7.006 7.378 846,638 +0.28(+3.99%)
Jul 06, 2010 7.095 7.567 7.038 7.095 2,153 -0.23(-3.09%)
Jul 02, 2010 7.321 7.398 7.220 7.321 410,372 +0.02(+0.28%)
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.