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

Westlake Corp (NY: WLK )

159.33 -0.90 (-0.56%)
Streaming Delayed Price Updated: 10:49 AM EDT, May 21, 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 (%)
Sep 30, 2004 9.204 9.204 8.847 8.963 1,607,695 -0.18(-1.98%)
Sep 29, 2004 8.843 9.188 8.819 9.144 1,283,518 +0.41(+4.74%)
Sep 28, 2004 8.521 8.754 8.348 8.730 856,840 +0.22(+2.60%)
Sep 27, 2004 8.320 8.577 8.284 8.509 679,700 +0.25(+3.02%)
Sep 24, 2004 7.958 8.260 7.918 8.260 690,398 +0.34(+4.31%)
Sep 23, 2004 7.838 7.930 7.778 7.918 446,084 +0.11(+1.44%)
Sep 22, 2004 7.838 7.838 7.774 7.806 262,226 -0.03(-0.41%)
Sep 21, 2004 7.766 7.898 7.757 7.838 198,287 +0.09(+1.19%)
Sep 20, 2004 7.665 7.790 7.657 7.745 311,736 +0.19(+2.50%)
Sep 17, 2004 7.617 7.681 7.557 7.557 293,823 -0.08(-1.05%)
Sep 16, 2004 7.516 7.685 7.508 7.637 350,548 +0.15(+1.99%)
Sep 15, 2004 7.577 7.693 7.476 7.488 146,289 -0.14(-1.90%)
Sep 14, 2004 7.749 7.753 7.577 7.633 256,255 -0.14(-1.76%)
Sep 13, 2004 7.757 7.906 7.733 7.770 541,869 +0.01(+0.16%)
Sep 10, 2004 7.597 7.757 7.597 7.757 358,260 +0.16(+2.12%)
Sep 09, 2004 7.396 7.701 7.396 7.597 534,156 +0.19(+2.55%)
Sep 08, 2004 7.275 7.416 7.235 7.408 313,726 +0.11(+1.54%)
Sep 07, 2004 7.134 7.295 7.114 7.295 421,205 +0.12(+1.68%)
Sep 03, 2004 7.195 7.235 7.175 7.175 96,531 -0.02(-0.28%)
Sep 02, 2004 7.215 7.215 7.155 7.195 122,405 +0.00(+0.00%)
Sep 01, 2004 7.106 7.356 7.106 7.195 390,354 +0.16(+2.29%)
Aug 31, 2004 7.034 7.034 6.805 7.034 357,514 -0.04(-0.57%)
Aug 30, 2004 7.046 7.255 7.034 7.074 579,437 +0.02(+0.34%)
Aug 27, 2004 6.737 7.054 6.712 7.050 327,659 +0.31(+4.65%)
Aug 26, 2004 6.572 6.753 6.552 6.737 229,137 +0.18(+2.82%)
Aug 25, 2004 6.471 6.572 6.431 6.552 188,335 +0.09(+1.37%)
Aug 24, 2004 6.375 6.532 6.347 6.463 661,040 +0.13(+2.03%)
Aug 23, 2004 6.290 6.363 6.290 6.335 618,248 +0.10(+1.68%)
Aug 20, 2004 6.150 6.230 6.069 6.230 754,089 +0.10(+1.71%)
Aug 19, 2004 6.106 6.190 6.093 6.126 437,874 +0.05(+0.79%)
Aug 18, 2004 6.069 6.110 6.049 6.077 308,751 -0.03(-0.53%)
Aug 17, 2004 5.969 6.110 5.969 6.110 580,680 +0.12(+2.01%)
Aug 16, 2004 5.929 5.989 5.844 5.989 1,113,842 -0.01(-0.13%)
Aug 13, 2004 5.941 6.049 5.929 5.997 341,342 +0.04(+0.74%)
Aug 12, 2004 5.868 5.985 5.840 5.953 1,380,050 +0.06(+1.09%)
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.