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

Westlake Corp (NY: WLK )

158.99 -1.24 (-0.78%)
Streaming Delayed Price Updated: 1:23 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 (%)
May 29, 2009 8.179 8.288 8.115 8.219 483,910 +0.08(+1.04%)
May 28, 2009 8.155 8.259 7.902 8.135 404,901 +0.00(+0.05%)
May 27, 2009 8.219 8.344 8.113 8.131 560,050 -0.12(-1.41%)
May 26, 2009 8.175 8.308 8.075 8.247 633,699 +0.08(+1.03%)
May 22, 2009 8.143 8.348 8.095 8.163 353,079 +0.00(+0.05%)
May 21, 2009 8.360 8.360 8.054 8.159 356,272 -0.40(-4.65%)
May 20, 2009 8.597 8.906 8.505 8.557 591,954 -0.01(-0.14%)
May 19, 2009 8.549 8.730 8.476 8.569 304,846 +0.00(+0.05%)
May 18, 2009 8.099 8.569 7.765 8.565 512,246 +0.49(+6.13%)
May 15, 2009 8.058 8.320 7.990 8.071 514,737 -0.01(-0.15%)
May 14, 2009 8.083 8.175 7.882 8.083 825,873 +0.06(+0.70%)
May 13, 2009 8.231 8.304 7.978 8.026 981,728 -0.38(-4.54%)
May 12, 2009 8.456 8.501 8.300 8.408 612,486 +0.03(+0.38%)
May 11, 2009 8.135 8.537 8.083 8.376 608,490 +0.11(+1.36%)
May 08, 2009 8.243 8.263 8.095 8.263 757,426 +0.22(+2.75%)
May 07, 2009 8.280 8.304 8.018 8.042 675,267 -0.02(-0.20%)
May 06, 2009 8.259 8.292 7.821 8.058 768,570 +0.02(+0.25%)
May 05, 2009 8.111 8.621 7.849 8.038 1,775,675 +0.18(+2.30%)
May 04, 2009 7.568 7.882 7.492 7.857 807,710 +0.39(+5.16%)
May 01, 2009 7.476 7.588 7.347 7.472 866,911 -0.04(-0.59%)
Apr 30, 2009 7.568 7.910 7.468 7.516 579,835 +0.08(+1.08%)
Apr 29, 2009 6.897 7.480 6.829 7.435 653,554 +0.63(+9.27%)
Apr 28, 2009 6.833 7.034 6.756 6.804 614,329 -0.10(-1.40%)
Apr 27, 2009 7.218 7.231 6.837 6.901 564,583 -0.44(-5.97%)
Apr 24, 2009 6.937 7.431 6.830 7.339 671,321 +0.51(+7.54%)
Apr 23, 2009 6.712 6.969 6.692 6.825 621,908 +0.12(+1.86%)
Apr 22, 2009 6.640 6.965 6.628 6.700 461,699 -0.02(-0.22%)
Apr 21, 2009 6.632 6.792 6.463 6.715 671,961 +0.01(+0.10%)
Apr 20, 2009 7.134 7.222 6.708 6.708 428,707 -0.54(-7.48%)
Apr 17, 2009 7.005 7.323 6.929 7.251 478,339 +0.27(+3.86%)
Apr 16, 2009 6.792 7.078 6.668 6.981 939,443 +0.24(+3.58%)
Apr 15, 2009 6.704 6.869 6.684 6.740 599,879 -0.04(-0.53%)
Apr 14, 2009 6.808 6.993 6.712 6.776 598,087 -0.16(-2.32%)
Apr 13, 2009 7.058 7.126 6.909 6.937 520,927 -0.28(-3.90%)
Apr 09, 2009 6.833 7.235 6.764 7.218 501,092 +0.56(+8.39%)
Apr 08, 2009 6.507 6.708 6.507 6.660 316,015 +0.16(+2.47%)
Apr 07, 2009 6.664 6.708 6.467 6.499 336,039 -0.29(-4.32%)
Apr 06, 2009 6.804 6.873 6.656 6.792 597,139 -0.09(-1.34%)
Apr 03, 2009 6.595 6.897 6.523 6.885 794,155 +0.29(+4.39%)
Apr 02, 2009 6.226 6.664 6.226 6.595 978,551 +0.55(+9.11%)
Apr 01, 2009 5.768 6.089 5.707 6.045 444,018 +0.16(+2.80%)
Mar 31, 2009 5.973 6.041 5.784 5.880 476,015 +0.01(+0.14%)
Mar 30, 2009 5.808 5.985 5.699 5.872 924,075 -0.67(-10.26%)
Mar 26, 2009 6.531 6.591 6.350 6.543 764,218 +0.08(+1.18%)
Mar 25, 2009 6.081 6.612 6.009 6.467 860,925 +0.43(+7.12%)
Mar 24, 2009 5.973 6.246 5.928 6.037 687,924 -0.02(-0.33%)
Mar 23, 2009 5.768 6.065 5.768 6.057 763,114 +0.52(+9.44%)
Mar 20, 2009 5.631 5.687 5.482 5.534 878,466 -0.06(-1.08%)
Mar 19, 2009 5.671 5.784 5.506 5.595 600,215 -0.01(-0.14%)
Mar 18, 2009 5.510 5.663 5.378 5.603 831,329 +0.05(+0.94%)
Mar 17, 2009 5.221 5.554 5.221 5.550 513,724 +0.30(+5.74%)
Mar 16, 2009 5.233 5.402 5.169 5.249 804,217 +0.08(+1.63%)
Mar 13, 2009 4.887 5.201 4.887 5.165 0 +0.32(+6.64%)
Mar 12, 2009 4.763 4.891 4.558 4.843 937,082 +0.04(+0.84%)
Mar 11, 2009 4.706 4.883 4.618 4.803 523,351 +0.15(+3.20%)
Mar 10, 2009 4.341 4.686 4.284 4.654 752,465 +0.47(+11.35%)
Mar 09, 2009 4.252 4.361 4.140 4.180 833,121 -0.14(-3.17%)
Mar 06, 2009 4.301 4.449 4.216 4.317 0 -0.08(-1.74%)
Mar 05, 2009 4.710 4.751 4.200 4.393 538,779 -0.50(-10.19%)
Mar 04, 2009 4.859 5.036 4.763 4.891 811,497 +0.16(+3.40%)
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.