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

Westlake Corp (NY: WLK )

152.25 +2.74 (+1.83%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2008 6.798 6.931 6.677 6.738 1,015,018 -0.04(-0.54%)
Apr 29, 2008 6.899 6.956 6.742 6.774 1,084,784 -0.18(-2.55%)
Apr 28, 2008 6.931 7.016 6.814 6.952 594,115 +0.08(+1.23%)
Apr 25, 2008 6.867 7.032 6.689 6.867 701,799 +0.12(+1.73%)
Apr 24, 2008 6.375 6.956 6.375 6.750 1,454,568 +0.44(+6.96%)
Apr 23, 2008 6.399 6.407 6.206 6.310 701,114 -0.09(-1.39%)
Apr 22, 2008 6.347 6.677 6.262 6.399 930,419 +0.08(+1.21%)
Apr 21, 2008 6.403 6.452 6.302 6.322 598,138 -0.15(-2.24%)
Apr 18, 2008 6.460 6.581 6.411 6.468 523,050 +0.01(+0.12%)
Apr 17, 2008 6.552 6.556 6.318 6.460 731,505 -0.13(-2.02%)
Apr 16, 2008 6.185 6.617 6.185 6.593 982,467 +0.42(+6.72%)
Apr 15, 2008 6.540 6.540 6.020 6.177 1,250,131 -0.34(-5.20%)
Apr 14, 2008 6.629 6.750 6.415 6.516 1,077,116 -0.18(-2.71%)
Apr 11, 2008 6.883 6.915 6.617 6.697 990,156 -0.16(-2.29%)
Apr 10, 2008 6.774 7.318 6.774 6.855 2,784,373 +0.43(+6.72%)
Apr 09, 2008 6.827 6.903 6.399 6.423 1,497,101 -0.50(-7.22%)
Apr 08, 2008 7.020 7.064 6.697 6.923 1,349,918 -0.20(-2.83%)
Apr 07, 2008 6.766 7.774 6.649 7.125 3,991,319 +0.74(+11.62%)
Apr 04, 2008 5.814 6.399 5.750 6.383 2,066,617 +0.60(+10.39%)
Apr 03, 2008 5.504 6.028 5.504 5.782 1,327,565 +0.29(+5.29%)
Apr 02, 2008 5.560 5.778 5.435 5.492 823,311 -0.00(-0.07%)
Apr 01, 2008 5.222 5.516 5.222 5.496 1,469,359 +0.23(+4.44%)
Mar 31, 2008 5.262 5.359 5.230 5.262 1,758,100 +0.02(+0.31%)
Mar 28, 2008 5.343 5.419 5.210 5.246 1,145,282 -0.08(-1.59%)
Mar 27, 2008 5.484 5.516 5.270 5.331 511,632 -0.10(-1.78%)
Mar 26, 2008 5.387 5.431 5.230 5.427 809,177 -0.02(-0.37%)
Mar 25, 2008 5.572 5.786 5.327 5.447 2,008,083 -0.10(-1.89%)
Mar 24, 2008 5.443 5.778 5.443 5.552 1,101,596 +0.19(+3.46%)
Mar 21, 2008 5.218 5.427 5.218 5.367 1,123,706 +0.00(+0.00%)
Mar 20, 2008 5.218 5.427 5.218 5.367 1,123,706 +0.03(+0.53%)
Mar 19, 2008 5.496 5.677 5.331 5.339 946,383 -0.14(-2.50%)
Mar 18, 2008 5.371 5.524 5.286 5.476 1,558,953 +0.10(+1.95%)
Mar 17, 2008 5.738 5.738 5.044 5.371 1,814,769 -0.23(-4.10%)
Mar 14, 2008 6.072 6.089 5.492 5.601 1,105,924 -0.43(-7.09%)
Mar 13, 2008 5.855 6.117 5.593 6.028 1,187,128 +0.05(+0.88%)
Mar 12, 2008 6.077 6.210 5.867 5.976 684,491 -0.02(-0.34%)
Mar 11, 2008 5.786 6.032 5.738 5.996 1,037,790 +0.35(+6.21%)
Mar 10, 2008 5.943 5.965 5.585 5.645 964,772 -0.34(-5.72%)
Mar 07, 2008 6.157 6.395 5.911 5.988 1,584,001 -0.27(-4.38%)
Mar 06, 2008 6.665 6.665 6.206 6.262 1,185,211 -0.41(-6.16%)
Mar 05, 2008 6.770 6.956 6.572 6.673 897,526 -0.07(-1.08%)
Mar 04, 2008 6.387 6.822 6.193 6.746 1,365,490 +0.32(+4.96%)
Mar 03, 2008 6.419 6.472 6.278 6.427 549,328 -0.08(-1.24%)
Feb 29, 2008 6.653 6.706 6.456 6.508 678,291 -0.23(-3.35%)
Feb 28, 2008 7.085 7.095 6.657 6.734 798,324 -0.44(-6.07%)
Feb 27, 2008 6.726 7.266 6.702 7.169 1,203,687 +0.40(+5.90%)
Feb 26, 2008 6.871 6.899 6.544 6.770 624,970 -0.09(-1.29%)
Feb 25, 2008 6.488 6.859 6.371 6.859 1,090,448 +0.43(+6.65%)
Feb 22, 2008 6.863 6.863 6.278 6.431 1,898,470 -0.47(-6.83%)
Feb 21, 2008 6.831 6.968 6.722 6.903 1,096,239 +0.06(+0.82%)
Feb 20, 2008 6.917 6.980 6.589 6.847 1,214,574 -0.12(-1.79%)
Feb 19, 2008 7.980 7.980 6.677 6.972 1,625,016 -0.94(-11.88%)
Feb 18, 2008 7.826 7.931 7.625 7.911 0 +0.00(+0.00%)
Feb 15, 2008 7.826 7.931 7.625 7.911 343,733 -0.02(-0.20%)
Feb 14, 2008 8.165 8.230 7.859 7.927 426,070 -0.30(-3.63%)
Feb 13, 2008 8.101 8.331 7.984 8.226 419,523 +0.17(+2.15%)
Feb 12, 2008 8.250 8.347 7.972 8.052 511,632 -0.10(-1.24%)
Feb 11, 2008 8.145 8.254 7.943 8.153 414,662 +0.01(+0.15%)
Feb 08, 2008 7.984 8.210 7.931 8.141 885,870 +0.08(+0.95%)
Feb 07, 2008 7.742 8.431 7.742 8.064 1,227,123 +0.23(+2.99%)
Feb 06, 2008 7.802 8.145 7.738 7.831 1,104,113 +0.13(+1.68%)
Feb 05, 2008 8.101 8.278 7.697 7.701 924,400 -0.53(-6.42%)
Feb 04, 2008 8.790 8.831 8.068 8.230 1,087,001 -0.62(-6.97%)
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.