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

Westlake Corp (NY: WLK )

160.18 +2.84 (+1.81%)
Streaming Delayed Price Updated: 11:41 AM 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 (%)
Jul 31, 2009 10.12 10.25 10.04 10.04 479,997 -0.08(-0.83%)
Jul 30, 2009 10.05 10.37 10.04 10.13 626,675 +0.12(+1.25%)
Jul 29, 2009 9.948 10.07 9.819 10.00 554,644 -0.07(-0.72%)
Jul 28, 2009 9.932 10.24 9.932 10.08 812,296 +0.18(+1.83%)
Jul 27, 2009 10.15 10.23 9.848 9.896 785,581 -0.21(-2.11%)
Jul 24, 2009 9.639 10.12 9.558 10.11 1,751 +0.36(+3.71%)
Jul 23, 2009 9.204 9.892 9.172 9.747 1,028,962 +0.54(+5.90%)
Jul 22, 2009 8.915 9.233 8.778 9.204 848,306 +0.30(+3.34%)
Jul 21, 2009 8.702 8.931 8.656 8.907 782,844 +0.31(+3.65%)
Jul 20, 2009 8.678 8.839 8.561 8.594 510,374 -0.02(-0.19%)
Jul 17, 2009 8.425 8.646 8.316 8.610 508,125 +0.20(+2.39%)
Jul 16, 2009 8.212 8.457 8.184 8.409 225,104 +0.14(+1.65%)
Jul 15, 2009 8.240 8.300 8.132 8.272 422,702 +0.19(+2.39%)
Jul 14, 2009 8.007 8.135 7.802 8.079 279,995 +0.04(+0.55%)
Jul 13, 2009 7.842 8.059 7.838 8.035 192,617 +0.20(+2.51%)
Jul 10, 2009 7.597 7.854 7.557 7.838 264,742 +0.21(+2.79%)
Jul 09, 2009 7.810 7.810 7.557 7.625 395,935 -0.09(-1.20%)
Jul 08, 2009 7.721 7.774 7.593 7.717 496,121 +0.05(+0.68%)
Jul 07, 2009 8.011 8.019 7.661 7.665 268,824 -0.37(-4.65%)
Jul 06, 2009 8.059 8.059 7.798 8.039 224,992 -0.05(-0.65%)
Jul 02, 2009 8.429 8.453 8.091 8.091 244,913 -0.43(-5.00%)
Jul 01, 2009 8.236 8.626 8.184 8.517 559,391 +0.32(+3.92%)
Jun 30, 2009 8.461 8.481 8.163 8.196 321,700 -0.27(-3.14%)
Jun 29, 2009 8.457 8.557 8.236 8.461 218,170 +0.07(+0.81%)
Jun 26, 2009 8.175 8.393 8.175 8.393 579,203 +0.19(+2.35%)
Jun 25, 2009 7.991 8.220 7.950 8.200 387,854 +0.31(+3.87%)
Jun 24, 2009 7.774 8.063 7.745 7.894 336,195 +0.12(+1.50%)
Jun 23, 2009 7.902 7.918 7.693 7.778 361,358 -0.00(-0.05%)
Jun 22, 2009 8.127 8.188 7.778 7.782 355,879 -0.44(-5.33%)
Jun 19, 2009 8.208 8.264 8.123 8.220 493,521 +0.12(+1.49%)
Jun 18, 2009 8.039 8.184 7.962 8.099 402,779 -0.03(-0.40%)
Jun 17, 2009 8.055 8.208 7.954 8.131 390,106 +0.01(+0.15%)
Jun 16, 2009 8.352 8.429 8.071 8.119 261,562 -0.23(-2.79%)
Jun 15, 2009 8.618 8.618 8.188 8.352 330,647 -0.49(-5.55%)
Jun 12, 2009 8.770 8.863 8.678 8.843 301,145 -0.03(-0.32%)
Jun 11, 2009 8.762 9.072 8.742 8.871 358,106 +0.08(+0.96%)
Jun 10, 2009 8.875 8.883 8.505 8.786 417,886 +0.02(+0.18%)
Jun 09, 2009 8.437 8.887 8.397 8.770 840,992 +0.33(+3.86%)
Jun 08, 2009 8.372 8.541 8.312 8.445 359,303 +0.02(+0.29%)
Jun 05, 2009 8.654 8.742 8.344 8.421 702,820 -0.12(-1.41%)
Jun 04, 2009 8.465 8.561 8.312 8.541 539,045 +0.10(+1.24%)
Jun 03, 2009 8.356 8.445 8.196 8.437 440,098 -0.03(-0.38%)
Jun 02, 2009 8.473 8.589 8.352 8.469 854,143 -0.02(-0.24%)
Jun 01, 2009 8.356 8.614 8.256 8.489 719,417 +0.27(+3.28%)
May 29, 2009 8.180 8.288 8.115 8.220 483,880 +0.08(+1.04%)
May 28, 2009 8.155 8.260 7.902 8.135 404,876 +0.00(+0.05%)
May 27, 2009 8.220 8.344 8.113 8.131 560,016 -0.12(-1.41%)
May 26, 2009 8.175 8.308 8.075 8.248 633,661 +0.08(+1.03%)
May 22, 2009 8.143 8.348 8.095 8.163 353,058 +0.00(+0.05%)
May 21, 2009 8.360 8.360 8.055 8.159 356,250 -0.40(-4.65%)
May 20, 2009 8.598 8.907 8.505 8.557 591,918 -0.01(-0.14%)
May 19, 2009 8.549 8.730 8.477 8.569 304,827 +0.00(+0.05%)
May 18, 2009 8.099 8.569 7.766 8.565 512,215 +0.49(+6.13%)
May 15, 2009 8.059 8.320 7.991 8.071 514,706 -0.01(-0.15%)
May 14, 2009 8.083 8.175 7.882 8.083 825,823 +0.06(+0.70%)
May 13, 2009 8.232 8.304 7.979 8.027 981,669 -0.38(-4.54%)
May 12, 2009 8.457 8.501 8.300 8.409 612,449 +0.03(+0.38%)
May 11, 2009 8.135 8.537 8.083 8.376 608,453 +0.11(+1.36%)
May 08, 2009 8.244 8.264 8.095 8.264 757,380 +0.22(+2.75%)
May 07, 2009 8.280 8.304 8.019 8.043 675,226 -0.02(-0.20%)
May 06, 2009 8.260 8.292 7.822 8.059 768,524 +0.02(+0.25%)
May 05, 2009 8.111 8.622 7.850 8.039 1,775,567 +0.18(+2.30%)
May 04, 2009 7.569 7.882 7.492 7.858 807,661 +0.39(+5.16%)
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.