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

Westlake Corp (NY: WLK )

150.09 +0.05 (+0.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 10.37 10.60 10.12 10.37 288,669 -0.02(-0.20%)
Jul 29, 2010 10.35 10.69 10.24 10.39 322,616 +0.08(+0.73%)
Jul 28, 2010 10.31 10.52 10.26 10.31 1,660 -0.13(-1.20%)
Jul 27, 2010 10.48 10.57 10.36 10.44 385,456 +0.08(+0.73%)
Jul 26, 2010 10.26 10.40 10.15 10.36 379,628 +0.09(+0.90%)
Jul 23, 2010 9.881 10.35 9.852 10.27 376,517 +0.36(+3.68%)
Jul 22, 2010 9.881 10.00 9.768 9.906 667,253 +0.21(+2.20%)
Jul 21, 2010 9.642 9.902 9.477 9.693 549,720 +0.19(+1.98%)
Jul 20, 2010 9.202 9.529 9.106 9.504 310,667 +0.14(+1.52%)
Jul 19, 2010 9.525 9.525 9.198 9.361 288,156 -0.12(-1.28%)
Jul 16, 2010 9.483 9.751 9.299 9.483 749,948 -0.38(-3.87%)
Jul 15, 2010 9.848 10.01 9.525 9.864 501,102 +0.04(+0.43%)
Jul 14, 2010 9.789 9.900 9.508 9.822 547,655 -0.12(-1.18%)
Jul 13, 2010 9.940 10.06 9.462 9.940 4,061 +0.59(+6.32%)
Jul 12, 2010 9.424 9.558 9.219 9.349 645,339 -0.09(-0.98%)
Jul 09, 2010 9.441 9.449 8.888 9.441 906,635 +0.42(+4.69%)
Jul 08, 2010 9.018 9.135 7.798 9.018 1,233 +1.37(+17.85%)
Jul 07, 2010 7.413 7.652 7.266 7.652 816,301 +0.29(+3.99%)
Jul 06, 2010 7.358 7.849 7.300 7.358 2,076 -0.23(-3.09%)
Jul 02, 2010 7.593 7.673 7.488 7.593 395,667 +0.02(+0.28%)
Jul 01, 2010 7.723 7.836 7.446 7.572 518,186 -0.21(-2.69%)
Jun 30, 2010 7.782 8.100 7.723 7.782 4,519 -0.21(-2.57%)
Jun 29, 2010 8.033 8.046 7.790 7.987 764,810 -0.18(-2.26%)
Jun 25, 2010 8.171 8.180 7.706 8.171 774,261 +0.40(+5.12%)
Jun 24, 2010 7.773 8.104 7.765 7.773 311,089 -0.38(-4.63%)
Jun 23, 2010 8.146 8.264 8.088 8.150 425,065 -0.05(-0.61%)
Jun 22, 2010 8.201 8.494 8.171 8.201 1,193 -0.11(-1.36%)
Jun 21, 2010 8.695 8.850 8.234 8.314 304,680 -0.23(-2.70%)
Jun 18, 2010 8.544 8.586 8.171 8.544 539,654 +0.39(+4.73%)
Jun 17, 2010 8.322 8.356 8.113 8.159 289,047 -0.10(-1.17%)
Jun 16, 2010 8.456 8.507 8.222 8.255 330,080 -0.26(-3.10%)
Jun 15, 2010 8.519 8.561 8.171 8.519 2,073 +0.41(+5.01%)
Jun 14, 2010 8.184 8.377 8.075 8.113 431,577 +0.06(+0.73%)
Jun 11, 2010 7.899 8.054 7.870 8.054 870,777 +0.05(+0.58%)
Jun 10, 2010 8.008 8.054 7.907 8.008 1,928 +0.11(+1.43%)
Jun 09, 2010 8.025 8.226 7.819 7.895 520,809 -0.08(-1.00%)
Jun 08, 2010 7.840 8.025 7.694 7.974 596,853 +0.15(+1.93%)
Jun 07, 2010 8.071 8.276 7.798 7.824 466,779 -0.17(-2.15%)
Jun 04, 2010 7.995 8.381 7.962 7.995 852,755 -0.54(-6.38%)
Jun 03, 2010 8.666 8.729 8.383 8.540 399,748 -0.07(-0.78%)
Jun 02, 2010 8.607 8.607 8.142 8.607 610,341 +0.20(+2.39%)
Jun 01, 2010 8.699 8.804 8.393 8.406 589,142 -0.47(-5.29%)
May 28, 2010 8.876 9.135 8.788 8.876 234,089 -0.26(-2.80%)
May 27, 2010 8.897 9.131 8.746 9.131 388,567 +0.47(+5.46%)
May 26, 2010 8.658 8.989 8.579 8.658 1,689 -0.00(-0.05%)
May 25, 2010 8.403 8.692 8.231 8.662 458,868 +0.06(+0.73%)
May 24, 2010 8.654 8.817 8.508 8.600 368,807 -0.04(-0.44%)
May 21, 2010 8.382 8.750 8.219 8.637 684,973 +0.05(+0.63%)
May 20, 2010 8.562 8.813 8.562 8.583 727,205 -0.53(-5.83%)
May 19, 2010 9.206 9.206 8.953 9.114 362,584 -0.12(-1.27%)
May 18, 2010 9.658 9.755 9.211 9.232 229,835 -0.28(-2.90%)
May 17, 2010 9.667 9.889 9.211 9.508 531,176 -0.07(-0.70%)
May 14, 2010 9.575 9.688 9.424 9.575 299,268 -0.27(-2.72%)
May 13, 2010 9.943 10.10 9.771 9.842 264,638 -0.13(-1.26%)
May 12, 2010 9.801 10.08 9.801 9.968 388,464 +0.18(+1.84%)
May 11, 2010 10.06 10.16 9.776 9.788 633,890 -0.20(-2.01%)
May 10, 2010 9.851 10.03 9.851 9.989 608,194 +0.66(+7.09%)
May 07, 2010 9.399 9.583 9.131 9.328 1,108,914 -0.10(-1.07%)
May 06, 2010 9.872 10.45 8.943 9.428 878,443 -0.23(-2.43%)
May 05, 2010 9.453 9.972 9.437 9.663 1,166,371 -0.44(-4.35%)
May 04, 2010 11.13 11.13 9.985 10.10 2,569,684 -2.08(-17.05%)
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.