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

Westlake Corp (NY: WLK )

157.83 +2.77 (+1.79%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 30, 2009 10.06 10.15 9.757 9.794 618,234 -0.33(-3.23%)
Oct 29, 2009 9.947 10.20 9.898 10.12 268,996 +0.31(+3.12%)
Oct 28, 2009 9.846 9.959 9.652 9.814 443,252 -0.08(-0.82%)
Oct 27, 2009 10.03 10.17 9.846 9.894 303,178 -0.07(-0.69%)
Oct 26, 2009 10.18 10.42 9.956 9.963 273,557 -0.23(-2.22%)
Oct 23, 2009 10.23 10.28 10.11 10.19 342,405 -0.07(-0.67%)
Oct 22, 2009 10.27 10.39 9.931 10.26 272,384 -0.02(-0.16%)
Oct 21, 2009 10.86 10.87 10.24 10.27 473,180 -0.59(-5.45%)
Oct 20, 2009 10.83 11.00 10.83 10.87 320,435 -0.20(-1.79%)
Oct 19, 2009 10.98 11.10 10.89 11.06 214,690 +0.17(+1.59%)
Oct 16, 2009 10.89 10.98 10.45 10.89 276,598 -0.06(-0.52%)
Oct 15, 2009 10.87 11.00 10.74 10.95 155,245 +0.03(+0.26%)
Oct 14, 2009 10.86 10.92 10.77 10.92 154,260 +0.22(+2.03%)
Oct 13, 2009 10.64 10.71 10.41 10.70 365,545 +0.06(+0.53%)
Oct 12, 2009 10.84 10.84 10.56 10.64 118,850 -0.04(-0.38%)
Oct 09, 2009 10.66 10.79 10.62 10.68 122,350 +0.02(+0.19%)
Oct 08, 2009 10.59 10.72 10.44 10.66 295,348 +0.18(+1.73%)
Oct 07, 2009 10.44 10.58 10.37 10.48 216,317 -0.03(-0.27%)
Oct 06, 2009 10.38 10.58 10.34 10.51 208,581 +0.23(+2.24%)
Oct 05, 2009 10.01 10.31 9.983 10.28 246,069 +0.28(+2.82%)
Oct 02, 2009 9.898 10.15 9.898 9.999 211,855 +0.02(+0.16%)
Oct 01, 2009 10.34 10.34 9.971 9.983 352,030 -0.38(-3.66%)
Sep 30, 2009 10.69 10.69 10.21 10.36 438,125 -0.27(-2.50%)
Sep 29, 2009 10.85 10.88 10.62 10.63 236,620 -0.23(-2.08%)
Sep 28, 2009 10.60 10.88 10.54 10.85 259,651 +0.29(+2.71%)
Sep 25, 2009 10.54 10.64 10.35 10.57 290,452 -0.04(-0.38%)
Sep 24, 2009 10.90 11.02 10.56 10.61 154,773 -0.29(-2.66%)
Sep 23, 2009 10.91 11.19 10.88 10.90 285,345 +0.04(+0.41%)
Sep 22, 2009 10.87 10.91 10.72 10.85 141,465 +0.10(+0.90%)
Sep 21, 2009 10.85 10.86 10.66 10.76 425,818 -0.21(-1.88%)
Sep 18, 2009 11.16 11.28 10.95 10.96 282,989 -0.16(-1.45%)
Sep 17, 2009 11.29 11.38 11.08 11.12 412,274 -0.01(-0.07%)
Sep 16, 2009 11.09 11.37 11.05 11.13 197,914 +0.07(+0.66%)
Sep 15, 2009 10.79 11.12 10.74 11.06 231,992 +0.27(+2.50%)
Sep 14, 2009 10.58 10.86 10.53 10.79 369,885 +0.17(+1.56%)
Sep 11, 2009 10.48 11.21 10.42 10.62 611,193 +0.23(+2.21%)
Sep 10, 2009 10.16 10.41 10.08 10.39 444,921 +0.24(+2.34%)
Sep 09, 2009 9.911 10.23 9.773 10.16 273,899 +0.25(+2.48%)
Sep 08, 2009 9.822 9.995 9.777 9.911 186,790 +0.13(+1.36%)
Sep 04, 2009 9.725 9.794 9.467 9.777 202,517 +0.05(+0.54%)
Sep 03, 2009 9.648 9.753 9.427 9.725 208,045 +0.10(+1.09%)
Sep 02, 2009 9.439 9.701 9.322 9.620 488,319 +0.18(+1.88%)
Sep 01, 2009 9.657 9.842 9.398 9.443 290,430 -0.25(-2.58%)
Aug 31, 2009 9.689 9.769 9.536 9.693 348,751 -0.10(-1.03%)
Aug 28, 2009 9.955 10.01 9.689 9.794 149,233 -0.05(-0.49%)
Aug 27, 2009 9.862 9.939 9.475 9.842 208,050 -0.02(-0.20%)
Aug 26, 2009 9.967 9.994 9.765 9.862 373,219 -0.10(-1.01%)
Aug 25, 2009 10.05 10.17 9.862 9.963 382,589 -0.06(-0.60%)
Aug 24, 2009 10.15 10.36 9.947 10.02 285,390 -0.07(-0.72%)
Aug 21, 2009 9.955 10.12 9.906 10.10 374,565 +0.27(+2.71%)
Aug 20, 2009 9.939 9.983 9.782 9.830 272,560 -0.10(-1.06%)
Aug 19, 2009 9.576 9.947 9.576 9.935 196,257 +0.20(+2.07%)
Aug 18, 2009 9.532 9.769 9.382 9.733 262,193 +0.28(+2.94%)
Aug 17, 2009 9.544 9.624 9.407 9.455 192,083 -0.28(-2.90%)
Aug 14, 2009 10.01 10.01 9.532 9.737 224,348 -0.27(-2.70%)
Aug 13, 2009 10.01 10.05 9.838 10.01 178,015 +0.01(+0.12%)
Aug 12, 2009 9.935 10.13 9.870 9.995 262,503 +0.04(+0.41%)
Aug 11, 2009 9.902 9.987 9.733 9.955 268,522 +0.03(+0.28%)
Aug 10, 2009 9.798 10.04 9.761 9.927 290,636 -0.01(-0.08%)
Aug 07, 2009 9.951 9.991 9.749 9.935 429,764 +0.10(+0.98%)
Aug 06, 2009 9.798 9.987 9.701 9.838 468,679 -0.04(-0.41%)
Aug 05, 2009 9.935 9.971 9.657 9.878 599,734 -0.10(-0.97%)
Aug 04, 2009 10.64 10.70 9.576 9.975 1,083,840 -0.55(-5.21%)
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.