Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	128.28	129.21	127.18	127.92	719,529	-0.38(-0.29%)
Nov 29, 2023	127.69	129.43	127.69	128.30	287,614	+1.35(+1.07%)
Nov 28, 2023	128.10	128.53	126.77	126.95	230,517	-1.20(-0.93%)
Nov 27, 2023	127.81	128.49	126.87	128.14	210,587	-0.81(-0.63%)
Nov 24, 2023	128.02	129.69	127.86	128.95	67,116	+1.05(+0.82%)
Nov 22, 2023	128.38	128.71	127.34	127.90	258,311	-0.77(-0.60%)
Nov 21, 2023	129.24	130.75	128.65	128.67	322,887	-0.77(-0.59%)
Nov 20, 2023	129.23	130.59	128.13	129.44	380,265	+0.42(+0.32%)
Nov 17, 2023	128.30	129.05	126.89	129.02	385,690	+1.84(+1.44%)
Nov 16, 2023	127.32	127.79	125.40	127.18	334,540	-0.35(-0.27%)
Nov 15, 2023	128.70	130.40	126.92	127.53	408,462	-1.26(-0.98%)
Nov 14, 2023	124.28	128.86	124.28	128.79	387,805	+7.25(+5.96%)
Nov 13, 2023	120.11	121.85	119.36	121.55	288,678	+0.48(+0.39%)
Nov 10, 2023	118.89	121.21	118.46	121.07	245,216	+3.00(+2.54%)
Nov 09, 2023	119.85	119.85	117.97	118.07	241,158	-0.82(-0.69%)
Nov 08, 2023	119.95	120.20	118.61	118.89	302,624	-0.56(-0.47%)
Nov 07, 2023	118.46	120.25	117.84	119.45	249,724	-0.99(-0.82%)
Nov 06, 2023	122.30	122.30	119.52	120.44	344,349	-2.28(-1.86%)
Nov 03, 2023	119.23	123.34	119.23	122.73	443,272	+2.64(+2.20%)
Nov 02, 2023	120.94	123.74	117.37	120.09	968,728	+4.75(+4.12%)
Nov 01, 2023	114.22	115.49	113.10	115.33	522,655	+0.83(+0.73%)
Oct 31, 2023	114.81	114.99	113.19	114.50	432,573	+0.21(+0.18%)
Oct 30, 2023	115.12	115.12	112.72	114.29	464,725	+0.67(+0.59%)
Oct 27, 2023	115.27	115.27	112.92	113.62	603,391	-1.44(-1.25%)
Oct 26, 2023	112.53	116.08	112.53	115.06	415,328	+2.72(+2.42%)
Oct 25, 2023	113.69	114.07	111.93	112.34	354,673	-2.09(-1.82%)
Oct 24, 2023	113.77	115.33	113.68	114.43	268,755	+1.14(+1.01%)
Oct 23, 2023	113.58	115.32	112.75	113.29	413,788	-1.42(-1.24%)
Oct 20, 2023	117.35	117.35	114.30	114.71	597,104	-2.40(-2.05%)
Oct 19, 2023	119.42	119.99	116.50	117.11	461,496	-2.72(-2.27%)
Oct 18, 2023	119.97	121.48	118.99	119.83	396,556	-4.35(-3.50%)
Oct 17, 2023	121.53	124.43	121.50	124.17	271,678	+1.94(+1.59%)
Oct 16, 2023	121.89	123.31	121.19	122.23	285,662	+2.05(+1.70%)
Oct 13, 2023	122.01	122.62	119.89	120.19	274,307	-0.79(-0.66%)
Oct 12, 2023	124.33	124.33	119.90	120.98	342,117	-3.22(-2.59%)
Oct 11, 2023	125.56	126.63	123.23	124.19	283,123	-1.75(-1.39%)
Oct 10, 2023	123.71	126.86	123.56	125.94	463,675	+3.03(+2.46%)
Oct 09, 2023	122.74	123.61	121.53	122.92	256,932	-0.18(-0.14%)
Oct 06, 2023	121.88	123.94	121.42	123.09	503,321	+0.85(+0.70%)
Oct 05, 2023	122.38	123.44	120.44	122.24	651,617	-0.65(-0.52%)
Oct 04, 2023	122.04	123.27	120.10	122.89	637,546	+0.73(+0.59%)
Oct 03, 2023	122.19	124.07	121.38	122.16	524,796	+0.22(+0.18%)
Oct 02, 2023	123.03	123.61	121.25	121.94	512,522	-1.80(-1.45%)
Sep 29, 2023	125.24	125.84	123.14	123.74	748,472	-0.33(-0.26%)
Sep 28, 2023	122.86	124.80	121.95	124.07	372,543	+1.06(+0.86%)
Sep 27, 2023	122.08	123.87	121.19	123.00	394,768	+2.08(+1.72%)
Sep 26, 2023	119.82	122.27	119.82	120.92	638,489	-0.98(-0.81%)
Sep 25, 2023	120.17	122.09	120.96	121.90	367,208	+1.81(+1.50%)
Sep 22, 2023	120.67	121.50	119.38	120.10	419,325	-0.03(-0.02%)
Sep 21, 2023	122.00	122.00	119.93	120.13	442,042	-3.13(-2.54%)
Sep 20, 2023	125.86	126.89	123.10	123.25	282,239	-1.51(-1.21%)
Sep 19, 2023	126.63	127.11	123.90	124.76	404,441	-1.42(-1.12%)
Sep 18, 2023	126.41	127.95	125.94	126.18	281,147	-0.14(-0.11%)
Sep 15, 2023	126.03	126.51	124.51	126.32	1,392,810	-0.46(-0.36%)
Sep 14, 2023	125.00	126.86	124.42	126.78	446,535	+3.80(+3.09%)
Sep 13, 2023	123.16	123.68	121.58	122.97	491,361	-0.58(-0.47%)
Sep 12, 2023	122.77	124.50	122.77	123.55	303,594	+0.27(+0.22%)
Sep 11, 2023	125.38	126.17	123.04	123.28	384,384	-0.72(-0.58%)
Sep 08, 2023	124.17	125.56	123.51	124.00	561,258	+0.24(+0.19%)
Sep 07, 2023	125.77	126.68	122.42	123.76	748,997	-2.89(-2.28%)
Sep 06, 2023	126.41	128.24	124.76	126.65	431,363	-0.12(-0.09%)
Sep 05, 2023	129.59	130.30	126.71	126.77	614,366	-4.94(-3.75%)
Sep 01, 2023	131.36	132.83	130.41	131.71	708,132	+1.71(+1.31%)
Aug 31, 2023	131.92	131.92	129.63	130.00	827,399	-2.19(-1.66%)
Aug 30, 2023	133.01	134.04	132.07	132.19	424,130	-0.86(-0.65%)
Aug 29, 2023	131.07	133.18	130.26	133.06	261,200	+2.13(+1.63%)
Aug 28, 2023	130.90	132.25	130.42	130.93	285,761	+0.69(+0.53%)
Aug 25, 2023	130.02	130.76	128.16	130.24	340,252	+1.50(+1.16%)
Aug 24, 2023	127.43	129.72	127.43	128.74	237,861	+0.28(+0.22%)
Aug 23, 2023	129.18	129.74	127.26	128.46	343,904	-0.56(-0.44%)
Aug 22, 2023	130.06	131.29	128.18	129.03	391,332	-0.59(-0.46%)
Aug 21, 2023	129.82	130.93	129.12	129.62	436,647	+0.73(+0.57%)
Aug 18, 2023	128.15	130.16	127.27	128.89	379,347	-0.66(-0.51%)
Aug 17, 2023	129.33	132.02	129.32	129.55	374,181	+1.08(+0.84%)
Aug 16, 2023	128.53	130.19	128.12	128.47	343,976	-0.14(-0.11%)
Aug 15, 2023	130.73	130.82	128.12	128.61	505,508	-3.99(-3.01%)
Aug 14, 2023	130.62	133.05	129.29	132.60	427,419	+1.91(+1.46%)
Aug 11, 2023	130.39	131.61	129.48	130.69	379,273	+0.02(+0.02%)
Aug 10, 2023	132.54	132.85	129.36	130.67	609,142	-0.60(-0.46%)
Aug 09, 2023	131.19	133.12	130.13	131.27	605,821	+0.18(+0.14%)
Aug 08, 2023	128.04	131.42	127.15	131.09	395,406	-1.34(-1.02%)
Aug 07, 2023	130.45	132.72	129.72	132.44	417,355	+2.84(+2.19%)
Aug 04, 2023	130.97	132.60	129.45	129.60	526,294	-1.43(-1.09%)
Aug 03, 2023	132.03	134.36	130.96	131.03	1,077,137	-1.84(-1.38%)
Aug 02, 2023	132.65	135.26	132.53	132.87	659,672	-2.39(-1.77%)
Aug 01, 2023	134.67	135.93	134.29	135.26	356,831	-0.68(-0.50%)
Jul 31, 2023	135.68	136.38	134.35	135.95	392,792	+0.42(+0.31%)
Jul 28, 2023	134.71	136.83	134.41	135.53	476,342	+2.24(+1.68%)
Jul 27, 2023	131.93	135.46	131.27	133.29	677,326	+1.34(+1.02%)
Jul 26, 2023	129.88	132.47	129.66	131.94	342,965	+1.77(+1.36%)
Jul 25, 2023	127.98	132.61	127.98	130.17	479,100	+3.04(+2.39%)
Jul 24, 2023	128.53	130.03	126.98	127.14	419,880	-1.28(-0.99%)
Jul 21, 2023	126.45	128.47	125.46	128.41	450,714	+1.49(+1.18%)
Jul 20, 2023	127.74	128.02	126.01	126.92	379,172	+0.48(+0.38%)
Jul 19, 2023	126.21	126.81	125.16	126.45	327,054	+0.11(+0.09%)
Jul 18, 2023	124.08	126.81	124.08	126.34	381,145	+2.75(+2.22%)
Jul 17, 2023	123.59	124.03	121.66	123.59	443,053	-0.76(-0.61%)
Jul 14, 2023	127.56	127.56	123.43	124.35	459,274	-3.68(-2.87%)
Jul 13, 2023	128.04	128.92	126.79	128.03	591,879	+0.27(+0.21%)
Jul 12, 2023	124.75	128.08	124.71	127.76	968,451	+5.34(+4.36%)
Jul 11, 2023	121.20	123.05	121.14	122.42	566,781	+2.30(+1.92%)
Jul 10, 2023	118.43	121.06	118.43	120.12	396,096	+0.93(+0.78%)
Jul 07, 2023	115.62	119.91	115.48	119.19	556,208	+4.06(+3.53%)
Jul 06, 2023	114.33	115.91	112.94	115.12	389,488	-1.00(-0.86%)
Jul 05, 2023	117.22	118.14	116.08	116.12	516,130	-2.90(-2.43%)
Jul 03, 2023	118.38	119.91	118.16	119.02	169,560	+0.90(+0.76%)
Jun 30, 2023	118.48	118.57	116.73	118.12	362,570	+0.60(+0.51%)
Jun 29, 2023	115.16	117.58	114.83	117.52	374,961	+2.14(+1.85%)
Jun 28, 2023	115.28	115.98	114.03	115.38	397,174	-0.02(-0.02%)
Jun 27, 2023	112.66	115.57	111.71	115.40	510,697	+2.20(+1.94%)
Jun 26, 2023	109.85	113.47	109.85	113.21	463,609	+1.68(+1.51%)
Jun 23, 2023	107.64	111.77	106.13	111.53	870,292	+2.46(+2.26%)
Jun 22, 2023	108.20	109.59	106.64	109.06	456,248	-1.38(-1.25%)
Jun 21, 2023	109.44	111.89	108.43	110.45	598,047	+0.54(+0.49%)
Jun 20, 2023	110.75	111.36	107.95	109.91	687,183	-3.50(-3.09%)
Jun 16, 2023	114.54	114.54	112.18	113.41	684,336	-0.97(-0.85%)
Jun 15, 2023	111.82	114.58	111.61	114.37	381,833	-2.56(-2.19%)
May 08, 2023	120.79	121.12	116.48	116.94	541,707	-2.62(-2.19%)
May 05, 2023	118.89	121.23	116.44	119.56	575,904	+4.41(+3.83%)
May 04, 2023	115.21	120.12	110.73	115.15	983,346	+4.52(+4.09%)
May 03, 2023	111.15	113.47	110.43	110.63	989,492	-0.08(-0.07%)
May 02, 2023	109.58	110.91	107.56	110.71	763,616	-1.05(-0.94%)
May 01, 2023	111.58	112.28	110.72	111.75	495,291	-0.40(-0.36%)
Apr 28, 2023	109.78	112.21	109.52	112.16	430,043	+2.45(+2.24%)
Apr 27, 2023	108.37	109.79	107.37	109.70	386,559	+2.25(+2.09%)
Apr 26, 2023	108.44	109.46	107.20	107.45	487,952	-1.51(-1.38%)
Apr 25, 2023	112.05	112.42	108.80	108.96	349,395	-5.19(-4.54%)
Apr 24, 2023	113.39	114.18	112.53	114.15	277,524	+1.46(+1.29%)
Apr 21, 2023	113.36	113.79	111.80	112.69	358,065	-1.44(-1.26%)
Apr 20, 2023	115.23	115.70	113.44	114.13	329,818	-2.42(-2.07%)
Apr 19, 2023	116.45	116.99	115.05	116.54	298,898	-0.61(-0.52%)
Apr 18, 2023	117.25	117.75	115.61	117.16	358,261	+0.53(+0.46%)
Apr 17, 2023	115.23	116.81	115.08	116.62	312,423	+0.19(+0.16%)
Apr 14, 2023	117.53	118.35	115.03	116.44	307,691	-0.79(-0.67%)
Apr 13, 2023	115.21	117.94	114.43	117.22	426,395	+1.35(+1.17%)
Apr 12, 2023	117.49	118.19	115.77	115.87	648,725	+1.65(+1.44%)
Apr 11, 2023	114.15	115.20	113.75	114.23	473,759	+0.37(+0.32%)
Apr 10, 2023	112.31	114.71	111.83	113.86	435,009	+2.53(+2.28%)
Apr 06, 2023	112.08	112.19	109.97	111.33	693,998	-1.63(-1.44%)
Apr 05, 2023	110.62	113.17	110.06	112.95	691,238	+0.70(+0.62%)
Apr 04, 2023	114.48	114.73	111.78	112.25	498,005	-3.47(-3.00%)
Apr 03, 2023	115.33	117.70	114.46	115.72	404,696	+1.40(+1.22%)
Mar 31, 2023	112.68	114.80	112.19	114.33	472,498	+2.28(+2.03%)
Mar 30, 2023	113.46	113.88	111.34	112.05	521,532	+0.01(+0.01%)
Mar 29, 2023	113.64	114.11	111.50	112.04	427,305	+0.30(+0.26%)
Mar 28, 2023	108.86	112.00	108.68	111.74	693,344	+2.72(+2.50%)
Mar 27, 2023	108.43	110.31	107.41	109.02	794,378	+1.88(+1.76%)
Mar 24, 2023	104.57	107.26	103.98	107.14	433,551	+1.56(+1.47%)
Mar 23, 2023	105.65	108.17	104.77	105.58	568,463	+0.50(+0.48%)
Mar 22, 2023	108.21	108.75	105.06	105.08	495,198	-3.17(-2.93%)
Mar 21, 2023	109.37	109.45	107.56	108.25	388,264	+2.27(+2.14%)
Mar 20, 2023	104.66	107.14	104.49	105.99	437,774	+2.95(+2.86%)
Mar 17, 2023	104.59	105.30	102.81	103.04	838,659	-2.58(-2.44%)
Mar 16, 2023	103.04	105.90	101.62	105.62	505,855	+1.19(+1.14%)
Mar 15, 2023	104.52	105.24	102.28	104.43	675,258	-3.51(-3.25%)
Mar 14, 2023	109.35	110.84	106.47	107.94	402,262	+0.96(+0.89%)
Mar 13, 2023	103.13	108.87	101.18	106.98	682,324	-1.87(-1.72%)
Mar 10, 2023	111.50	111.86	107.96	108.86	652,266	-3.24(-2.89%)
Mar 09, 2023	117.12	117.44	111.81	112.10	703,314	-4.69(-4.02%)
Mar 08, 2023	116.14	117.30	115.33	116.79	421,568	+0.89(+0.77%)
Mar 07, 2023	118.98	119.27	115.44	115.90	419,325	-3.03(-2.54%)
Mar 06, 2023	122.36	122.47	118.09	118.93	492,029	-3.86(-3.15%)
Mar 03, 2023	121.30	123.31	120.17	122.79	498,088	+1.95(+1.62%)
Mar 02, 2023	118.63	121.15	117.80	120.84	466,853	+0.88(+0.73%)
Mar 01, 2023	117.58	120.65	117.58	119.96	496,300	+2.52(+2.15%)
Feb 28, 2023	118.36	119.54	117.19	117.44	827,935	-1.21(-1.02%)
Feb 27, 2023	119.03	119.86	117.83	118.65	992,065	-0.64(-0.54%)
Feb 24, 2023	116.54	119.40	115.08	119.28	442,712	+1.29(+1.09%)
Feb 23, 2023	117.94	119.38	116.05	118.00	435,543	+1.42(+1.22%)
Feb 22, 2023	113.99	117.07	112.86	116.57	717,295	+3.92(+3.48%)
Feb 21, 2023	118.83	119.41	111.57	112.65	971,904	-7.75(-6.44%)
Feb 17, 2023	121.06	121.68	119.40	120.41	600,622	-1.41(-1.16%)
Feb 16, 2023	119.62	123.16	118.44	121.82	837,309	+0.39(+0.32%)
Feb 15, 2023	119.02	121.62	119.02	121.43	465,607	-0.63(-0.52%)
Feb 14, 2023	122.14	122.57	120.23	122.06	377,952	-0.78(-0.63%)
Feb 13, 2023	120.74	123.17	120.30	122.83	559,230	+2.18(+1.81%)
Feb 10, 2023	118.38	120.76	118.16	120.65	485,352	+2.11(+1.78%)
Feb 09, 2023	120.71	121.71	118.06	118.54	441,794	-0.88(-0.74%)
Feb 08, 2023	120.41	121.09	119.05	119.42	328,793	-2.09(-1.72%)
Feb 07, 2023	119.86	121.84	119.28	121.52	386,024	+0.77(+0.64%)
Feb 06, 2023	121.98	122.44	119.79	120.75	458,889	-2.04(-1.66%)
Feb 03, 2023	121.61	124.15	121.09	122.79	503,170	+0.35(+0.29%)
Feb 02, 2023	122.79	123.91	121.37	122.44	493,344	+0.42(+0.35%)
Feb 01, 2023	120.07	123.09	119.39	122.02	539,274	+1.38(+1.14%)
Jan 31, 2023	118.22	120.64	117.41	120.64	1,334,675	+3.24(+2.76%)
Jan 30, 2023	117.47	119.46	117.04	117.40	471,562	-1.22(-1.03%)
Jan 27, 2023	114.82	119.35	114.63	118.62	670,118	+3.47(+3.01%)
Jan 26, 2023	113.95	115.39	112.21	115.15	372,995	+0.89(+0.78%)
Jan 25, 2023	110.46	114.33	110.33	114.25	515,602	+2.09(+1.87%)
Jan 24, 2023	111.35	112.63	111.03	112.16	312,992	-0.66(-0.58%)
Jan 23, 2023	112.59	113.47	111.48	112.82	238,179	+0.86(+0.77%)
Jan 20, 2023	109.02	112.19	108.03	111.95	377,764	+3.29(+3.03%)
Jan 19, 2023	108.47	109.20	106.07	108.66	314,040	-0.86(-0.78%)
Jan 18, 2023	111.77	113.20	109.42	109.52	376,885	-0.80(-0.73%)
Jan 17, 2023	111.96	112.22	110.19	110.32	358,262	-2.10(-1.87%)
Jan 13, 2023	112.02	112.54	110.84	112.42	383,039	-0.08(-0.07%)
Jan 12, 2023	110.33	112.57	109.19	112.50	291,943	+2.66(+2.42%)
Jan 11, 2023	110.49	110.65	109.01	109.84	451,866	+0.97(+0.89%)
Jan 10, 2023	106.65	108.91	106.59	108.87	434,351	+1.60(+1.49%)
Jan 09, 2023	106.73	108.77	105.88	107.27	393,780	+0.73(+0.68%)
Jan 06, 2023	102.69	106.59	102.45	106.54	638,791	+6.31(+6.30%)
Jan 05, 2023	97.78	100.44	96.50	100.23	713,619	+1.79(+1.82%)
Jan 04, 2023	98.05	98.70	96.37	98.44	1,512,709	+1.11(+1.14%)
Jan 03, 2023	100.98	101.86	96.52	97.33	1,169,496	-3.45(-3.42%)
Dec 30, 2022	100.57	101.02	99.75	100.78	458,997	-0.48(-0.48%)
Dec 29, 2022	100.99	102.11	100.14	101.26	808,054	-0.24(-0.23%)
Dec 28, 2022	104.35	104.46	101.08	101.50	570,507	-2.48(-2.38%)
Dec 27, 2022	103.44	104.18	103.27	103.97	266,614	+0.68(+0.66%)
Dec 23, 2022	101.67	103.52	100.85	103.29	483,823	+1.72(+1.69%)
Dec 22, 2022	101.79	101.81	99.40	101.57	249,295	-1.75(-1.69%)
Dec 21, 2022	101.73	104.18	101.73	103.32	307,113	+1.70(+1.67%)
Dec 20, 2022	101.76	103.22	101.44	101.62	318,835	+0.19(+0.18%)
Dec 19, 2022	101.91	103.60	100.38	101.44	384,188	-0.14(-0.13%)
Dec 16, 2022	102.23	102.80	99.70	101.57	1,592,927	-1.66(-1.61%)
Dec 15, 2022	105.76	106.79	102.60	103.23	596,144	-5.04(-4.66%)
Dec 14, 2022	108.47	110.03	107.40	108.28	586,704	-0.44(-0.41%)
Dec 13, 2022	110.14	110.79	107.50	108.72	563,126	+2.18(+2.05%)
Dec 12, 2022	104.72	106.58	103.76	106.54	391,062	+1.71(+1.63%)
Dec 09, 2022	104.67	106.48	104.67	104.83	385,672	-0.28(-0.26%)
Dec 08, 2022	106.31	106.66	104.87	105.10	476,534	+0.28(+0.26%)
Dec 07, 2022	103.92	105.64	103.92	104.83	423,603	+0.30(+0.29%)
Dec 06, 2022	105.60	106.36	103.45	104.52	492,248	-0.99(-0.94%)
Dec 05, 2022	105.90	106.84	105.13	105.52	495,135	-1.26(-1.18%)
Dec 02, 2022	105.22	108.50	105.22	106.77	448,376	+0.68(+0.64%)

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.

Westlake Corp (NY: WLK )

Historical Prices

Sections

Services

Wapakoneta Daily News

Wapakoneta, OH (45895)

Today

Tonight

Westlake Corp (NY: WLK )

Historical Prices

Sections

Services

Wapakoneta Daily News