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

Westlake Corp (NY: WLK )

160.23 +2.90 (+1.84%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Dec 31, 2004 13.38 13.44 13.34 13.42 136,843 +0.04(+0.30%)
Dec 30, 2004 13.71 13.71 13.28 13.38 182,375 -0.29(-2.09%)
Dec 29, 2004 13.65 13.77 13.46 13.67 118,432 -0.00(-0.03%)
Dec 28, 2004 13.65 13.71 13.47 13.67 324,195 +0.01(+0.06%)
Dec 27, 2004 13.75 13.82 13.62 13.67 233,878 +0.08(+0.59%)
Dec 23, 2004 13.54 14.15 13.30 13.58 374,206 +0.08(+0.60%)
Dec 22, 2004 12.92 13.69 12.92 13.50 743,684 +0.68(+5.33%)
Dec 21, 2004 12.18 12.97 12.16 12.82 534,935 +0.60(+4.93%)
Dec 20, 2004 12.24 12.46 12.18 12.22 384,407 -0.04(-0.36%)
Dec 17, 2004 12.70 12.76 12.26 12.26 480,197 -0.42(-3.30%)
Dec 16, 2004 12.84 12.94 12.58 12.68 141,322 -0.16(-1.25%)
Dec 15, 2004 12.79 12.86 12.74 12.84 432,426 +0.10(+0.76%)
Dec 14, 2004 12.64 13.00 12.56 12.74 350,071 +0.09(+0.70%)
Dec 13, 2004 11.82 12.73 11.82 12.66 980,051 +1.00(+8.55%)
Dec 10, 2004 11.84 11.88 11.40 11.66 823,800 -0.37(-3.04%)
Dec 09, 2004 12.07 12.20 11.96 12.03 416,752 -0.04(-0.33%)
Dec 08, 2004 11.97 12.20 11.88 12.07 412,024 +0.10(+0.81%)
Dec 07, 2004 12.70 12.73 11.60 11.97 1,909,844 -0.76(-5.97%)
Dec 06, 2004 12.56 12.96 12.55 12.73 298,817 +0.17(+1.34%)
Dec 03, 2004 12.31 12.59 12.26 12.56 259,257 +0.21(+1.69%)
Dec 02, 2004 13.10 13.22 12.22 12.35 523,739 -0.73(-5.59%)
Dec 01, 2004 12.74 13.16 12.69 13.08 547,375 +0.47(+3.70%)
Nov 30, 2004 12.06 12.72 12.00 12.62 537,672 +0.56(+4.63%)
Nov 29, 2004 12.02 12.29 11.98 12.06 586,687 +0.22(+1.87%)
Nov 26, 2004 11.65 11.86 11.58 11.84 136,595 +0.18(+1.55%)
Nov 24, 2004 11.86 11.90 11.57 11.66 368,981 -0.20(-1.66%)
Nov 23, 2004 11.86 11.88 11.66 11.85 237,113 -0.02(-0.14%)
Nov 22, 2004 11.77 11.88 11.66 11.87 326,932 +0.08(+0.72%)
Nov 19, 2004 11.92 11.97 11.70 11.78 388,636 -0.14(-1.15%)
Nov 18, 2004 11.84 12.06 11.76 11.92 493,384 +0.12(+0.99%)
Nov 17, 2004 11.17 11.88 11.17 11.80 790,709 +0.65(+5.84%)
Nov 16, 2004 10.64 11.37 10.64 11.15 1,298,276 +0.60(+5.71%)
Nov 15, 2004 10.49 10.55 10.45 10.55 364,751 +0.10(+0.96%)
Nov 12, 2004 10.07 10.45 10.07 10.45 346,588 +0.44(+4.42%)
Nov 11, 2004 10.01 10.05 9.988 10.01 537,921 +0.02(+0.24%)
Nov 10, 2004 10.000 10.01 9.947 9.984 415,010 -0.02(-0.16%)
Nov 09, 2004 10.02 10.05 9.976 10.000 320,712 -0.02(-0.16%)
Nov 08, 2004 10.11 10.17 10.01 10.02 454,819 -0.02(-0.20%)
Nov 05, 2004 9.726 10.61 9.726 10.04 709,100 +0.37(+3.83%)
Nov 04, 2004 9.606 9.682 9.606 9.666 330,167 +0.06(+0.63%)
Nov 03, 2004 9.746 9.863 9.558 9.606 627,740 +0.09(+0.97%)
Nov 02, 2004 9.606 9.706 9.505 9.513 717,311 +0.25(+2.69%)
Nov 01, 2004 9.333 9.385 9.244 9.264 238,357 -0.01(-0.09%)
Oct 29, 2004 9.063 9.272 9.063 9.272 247,563 +0.19(+2.08%)
Oct 28, 2004 9.485 9.509 9.083 9.083 646,152 -0.36(-3.83%)
Oct 27, 2004 9.304 9.566 9.304 9.445 110,719 +0.24(+2.62%)
Oct 26, 2004 8.842 9.324 8.842 9.204 204,768 +0.32(+3.62%)
Oct 25, 2004 8.742 8.882 8.738 8.882 207,007 +0.14(+1.56%)
Oct 22, 2004 8.842 8.882 8.702 8.746 408,541 -0.06(-0.64%)
Oct 21, 2004 8.782 8.842 8.573 8.802 674,765 -0.02(-0.23%)
Oct 20, 2004 8.822 8.842 8.778 8.822 482,437 -0.01(-0.14%)
Oct 19, 2004 9.003 9.083 8.802 8.834 163,466 -0.11(-1.21%)
Oct 18, 2004 8.830 8.983 8.754 8.943 261,247 +0.09(+1.04%)
Oct 15, 2004 8.991 9.035 8.822 8.850 331,162 -0.12(-1.34%)
Oct 14, 2004 8.730 9.083 8.681 8.971 196,308 +0.21(+2.39%)
Oct 13, 2004 9.067 9.091 8.633 8.762 320,712 -0.25(-2.72%)
Oct 12, 2004 9.083 9.132 8.943 9.007 230,644 -0.13(-1.41%)
Oct 11, 2004 9.063 9.156 9.043 9.136 221,438 +0.01(+0.09%)
Oct 08, 2004 9.164 9.204 9.128 9.128 388,139 -0.01(-0.13%)
Oct 07, 2004 9.204 9.345 9.128 9.140 318,224 +0.06(+0.62%)
Oct 06, 2004 9.003 9.083 8.842 9.083 256,769 +0.20(+2.26%)
Oct 05, 2004 8.842 8.999 8.806 8.882 836,489 +0.04(+0.45%)
Oct 04, 2004 8.878 8.947 8.842 8.842 424,962 -0.02(-0.23%)
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.