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

Westlake Corp (NY: WLK )

150.09 +0.05 (+0.03%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Jan 30, 2009 6.117 6.146 5.614 5.681 0 -0.41(-6.75%)
Jan 29, 2009 6.146 6.283 6.084 6.092 667,550 -0.15(-2.40%)
Jan 28, 2009 6.088 6.308 6.038 6.242 635,633 +0.30(+5.04%)
Jan 27, 2009 5.822 6.063 5.809 5.942 572,736 +0.12(+2.14%)
Jan 26, 2009 5.660 6.034 5.660 5.818 606,984 +0.12(+2.19%)
Jan 23, 2009 5.477 5.872 5.440 5.693 648,262 +0.02(+0.44%)
Jan 22, 2009 5.901 5.934 5.460 5.668 980,408 -0.35(-5.87%)
Jan 21, 2009 5.693 6.038 5.543 6.021 632,201 +0.33(+5.84%)
Jan 20, 2009 6.229 6.229 5.614 5.689 736,376 -0.58(-9.28%)
Jan 16, 2009 6.229 6.294 5.996 6.271 630,380 +0.11(+1.82%)
Jan 15, 2009 6.075 6.225 5.722 6.158 552,428 +0.07(+1.16%)
Jan 14, 2009 6.246 6.370 5.934 6.088 666,277 -0.27(-4.19%)
Jan 13, 2009 6.096 6.415 6.080 6.354 283,114 +0.21(+3.38%)
Jan 12, 2009 6.217 6.291 6.084 6.146 309,263 -0.10(-1.53%)
Jan 09, 2009 6.740 6.740 6.229 6.242 591,119 -0.47(-6.94%)
Jan 08, 2009 6.541 6.749 6.366 6.707 470,544 +0.12(+1.89%)
Jan 07, 2009 6.744 6.798 6.516 6.582 425,561 -0.33(-4.81%)
Jan 06, 2009 6.977 7.062 6.757 6.915 586,402 +0.03(+0.42%)
Jan 05, 2009 6.911 7.023 6.670 6.886 520,358 -0.05(-0.66%)
Jan 02, 2009 6.778 6.998 6.703 6.931 0 +0.16(+2.39%)
Jan 01, 2009 6.591 6.865 6.333 6.769 0 +0.00(+0.00%)
Dec 31, 2008 6.591 6.865 6.333 6.769 538,423 +0.17(+2.52%)
Dec 30, 2008 6.254 6.641 6.069 6.603 715,445 +0.46(+7.44%)
Dec 29, 2008 6.404 6.429 6.092 6.146 753,883 -0.30(-4.58%)
Dec 26, 2008 6.337 6.503 6.271 6.441 174,447 +0.15(+2.31%)
Dec 24, 2008 6.246 6.395 6.154 6.296 185,723 +0.15(+2.36%)
Dec 23, 2008 6.329 6.391 6.055 6.150 398,618 -0.12(-1.99%)
Dec 22, 2008 6.483 6.487 6.034 6.275 680,236 -0.18(-2.83%)
Dec 19, 2008 6.690 6.794 6.404 6.458 792,925 -0.20(-2.94%)
Dec 18, 2008 6.865 6.927 6.595 6.653 760,306 -0.17(-2.56%)
Dec 17, 2008 6.636 7.006 6.632 6.828 607,945 +0.17(+2.62%)
Dec 16, 2008 6.283 6.690 6.283 6.653 621,770 +0.41(+6.52%)
Dec 15, 2008 6.337 6.503 6.073 6.246 569,045 -0.09(-1.44%)
Dec 12, 2008 5.922 6.379 5.818 6.337 989,324 +0.29(+4.74%)
Dec 11, 2008 6.287 6.470 5.942 6.050 857,716 -0.27(-4.27%)
Dec 10, 2008 6.300 6.391 6.150 6.321 1,075,351 +0.02(+0.33%)
Dec 09, 2008 6.582 6.782 6.188 6.300 917,241 -0.42(-6.30%)
Dec 08, 2008 6.902 6.902 6.400 6.724 1,162,337 +0.19(+2.86%)
Dec 05, 2008 6.233 6.566 5.971 6.537 776,275 +0.22(+3.55%)
Dec 04, 2008 6.395 6.798 6.100 6.312 704,835 -0.17(-2.63%)
Dec 03, 2008 6.304 6.894 6.171 6.483 877,571 +0.13(+2.09%)
Dec 02, 2008 6.819 6.936 6.109 6.350 1,047,545 -0.37(-5.45%)
Dec 01, 2008 6.857 6.973 6.508 6.715 762,301 -0.30(-4.27%)
Nov 28, 2008 6.981 7.102 6.915 7.015 404,119 -0.04(-0.55%)
Nov 26, 2008 6.634 7.253 6.493 7.053 646,934 +0.22(+3.28%)
Nov 25, 2008 6.307 6.842 6.232 6.829 952,416 +0.64(+10.40%)
Nov 24, 2008 5.568 6.224 5.473 6.186 864,398 +0.64(+11.52%)
Nov 21, 2008 5.315 5.688 4.813 5.547 734,070 +0.38(+7.39%)
Nov 20, 2008 5.651 5.775 5.099 5.166 923,940 -0.45(-7.98%)
Nov 19, 2008 6.248 6.402 5.556 5.614 451,877 -0.67(-10.69%)
Nov 18, 2008 6.165 6.390 6.020 6.286 729,394 +0.13(+2.16%)
Nov 17, 2008 5.987 6.431 5.854 6.153 619,672 +0.12(+2.06%)
Nov 14, 2008 6.406 6.609 6.024 6.029 593,478 -0.46(-7.10%)
Nov 13, 2008 6.116 6.497 5.597 6.489 897,425 +0.42(+6.90%)
Nov 12, 2008 6.547 6.680 6.058 6.070 742,144 -0.57(-8.56%)
Nov 11, 2008 6.427 6.763 6.203 6.638 1,098,611 +0.10(+1.59%)
Nov 10, 2008 6.622 6.763 6.443 6.535 573,334 +0.09(+1.42%)
Nov 07, 2008 5.937 6.568 5.838 6.443 1,220,309 +0.56(+9.52%)
Nov 06, 2008 6.497 6.697 5.838 5.883 1,525,914 -1.29(-17.94%)
Nov 05, 2008 7.398 7.626 7.103 7.170 816,240 -0.30(-4.00%)
Nov 04, 2008 7.626 7.692 7.294 7.468 819,383 +0.02(+0.22%)
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.