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

Westlake Corp (NY: WLK )

156.70 -0.54 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Dec 31, 2008 6.374 6.640 6.125 6.547 556,688 +0.16(+2.52%)
Dec 30, 2008 6.049 6.423 5.870 6.386 739,716 +0.44(+7.44%)
Dec 29, 2008 6.194 6.218 5.892 5.944 779,458 -0.29(-4.58%)
Dec 26, 2008 6.129 6.290 6.065 6.230 180,365 +0.14(+2.31%)
Dec 24, 2008 6.041 6.186 5.952 6.089 192,024 +0.14(+2.36%)
Dec 23, 2008 6.121 6.181 5.856 5.948 412,141 -0.12(-1.99%)
Dec 22, 2008 6.270 6.274 5.836 6.069 703,313 -0.18(-2.83%)
Dec 19, 2008 6.471 6.571 6.194 6.246 819,824 -0.19(-2.94%)
Dec 18, 2008 6.640 6.700 6.378 6.435 786,099 -0.17(-2.56%)
Dec 17, 2008 6.419 6.776 6.415 6.604 628,569 +0.17(+2.62%)
Dec 16, 2008 6.077 6.471 6.077 6.435 642,863 +0.39(+6.52%)
Dec 15, 2008 6.129 6.290 5.874 6.041 588,349 -0.09(-1.44%)
Dec 12, 2008 5.727 6.169 5.627 6.129 1,022,886 +0.28(+4.74%)
Dec 11, 2008 6.081 6.258 5.747 5.852 886,813 -0.26(-4.27%)
Dec 10, 2008 6.093 6.181 5.948 6.113 1,111,832 +0.02(+0.33%)
Dec 09, 2008 6.366 6.559 5.985 6.093 948,358 -0.41(-6.30%)
Dec 08, 2008 6.676 6.676 6.190 6.503 1,201,768 +0.18(+2.86%)
Dec 05, 2008 6.029 6.350 5.776 6.322 802,609 +0.22(+3.55%)
Dec 04, 2008 6.186 6.575 5.900 6.105 728,746 -0.16(-2.63%)
Dec 03, 2008 6.097 6.668 5.968 6.270 907,342 +0.13(+2.09%)
Dec 02, 2008 6.595 6.708 5.908 6.141 1,083,082 -0.35(-5.45%)
Dec 01, 2008 6.632 6.744 6.294 6.495 788,161 -0.29(-4.27%)
Nov 28, 2008 6.752 6.869 6.688 6.784 417,829 -0.05(-0.71%)
Nov 26, 2008 6.427 7.026 6.290 6.833 667,838 +0.22(+3.28%)
Nov 25, 2008 6.109 6.628 6.037 6.616 983,191 +0.62(+10.40%)
Nov 24, 2008 5.394 6.029 5.301 5.993 892,329 +0.62(+11.52%)
Nov 21, 2008 5.149 5.510 4.662 5.374 757,789 +0.37(+7.39%)
Nov 20, 2008 5.474 5.595 4.940 5.004 953,795 -0.43(-7.98%)
Nov 19, 2008 6.053 6.202 5.382 5.438 466,478 -0.65(-10.69%)
Nov 18, 2008 5.973 6.190 5.832 6.089 752,962 +0.13(+2.16%)
Nov 17, 2008 5.800 6.230 5.671 5.960 639,695 +0.12(+2.06%)
Nov 14, 2008 6.206 6.403 5.836 5.840 612,655 -0.45(-7.10%)
Nov 13, 2008 5.924 6.294 5.422 6.286 926,423 +0.41(+6.90%)
Nov 12, 2008 6.342 6.471 5.868 5.880 766,124 -0.55(-8.56%)
Nov 11, 2008 6.226 6.551 6.009 6.431 1,134,110 +0.10(+1.59%)
Nov 10, 2008 6.415 6.551 6.242 6.330 591,860 +0.09(+1.42%)
Nov 07, 2008 5.751 6.362 5.655 6.242 1,259,740 +0.54(+9.52%)
Nov 06, 2008 6.294 6.487 5.655 5.699 1,575,221 -1.25(-17.94%)
Nov 05, 2008 7.166 7.387 6.881 6.945 842,615 -0.29(-4.00%)
Nov 04, 2008 7.387 7.452 7.066 7.235 845,860 +0.02(+0.22%)
Nov 03, 2008 7.295 7.419 7.054 7.218 676,076 -0.11(-1.48%)
Oct 31, 2008 6.800 7.448 6.772 7.327 1,141,485 +0.47(+6.86%)
Oct 30, 2008 6.688 6.925 6.591 6.857 746,717 +0.20(+2.96%)
Oct 29, 2008 6.435 6.897 6.378 6.660 1,016,648 +0.26(+4.08%)
Oct 28, 2008 5.944 6.411 5.635 6.399 937,754 +0.58(+9.94%)
Oct 27, 2008 6.194 6.491 5.820 5.820 548,187 -0.51(-8.12%)
Oct 24, 2008 5.944 6.527 5.868 6.334 665,529 -0.23(-3.55%)
Oct 23, 2008 6.728 7.038 6.101 6.567 738,076 -0.20(-2.91%)
Oct 22, 2008 6.897 6.905 6.535 6.764 1,125,887 -0.16(-2.38%)
Oct 21, 2008 7.098 7.146 6.885 6.929 1,058,115 -0.31(-4.22%)
Oct 20, 2008 7.106 7.343 6.945 7.235 1,090,576 +0.19(+2.74%)
Oct 17, 2008 7.126 7.407 6.945 7.042 873,427 -0.31(-4.21%)
Oct 16, 2008 6.965 7.403 6.628 7.351 1,129,273 +0.35(+5.05%)
Oct 15, 2008 7.620 7.777 6.953 6.997 577,255 -0.80(-10.26%)
Oct 14, 2008 8.211 8.376 7.536 7.797 1,006,432 -0.26(-3.19%)
Oct 13, 2008 7.287 8.054 7.235 8.054 710,459 +1.16(+16.85%)
Oct 10, 2008 6.752 7.552 6.447 6.893 2,065,052 -0.20(-2.83%)
Oct 09, 2008 7.496 7.733 7.094 7.094 1,426,648 -0.39(-5.16%)
Oct 08, 2008 7.235 7.914 7.034 7.480 945,609 +0.10(+1.36%)
Oct 07, 2008 8.066 8.143 7.347 7.379 853,281 -0.56(-7.08%)
Oct 06, 2008 7.942 8.002 7.146 7.942 1,155,834 -0.22(-2.71%)
Oct 03, 2008 8.480 8.898 8.143 8.163 1,322,129 -0.27(-3.24%)
Oct 02, 2008 8.617 8.842 8.308 8.436 1,404,608 -0.34(-3.89%)
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.