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

Westlake Corp (NY: WLK )

144.28 -1.72 (-1.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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 (%)
Nov 30, 2007 8.145 8.257 8.000 8.191 789,034 +0.07(+0.87%)
Nov 29, 2007 7.984 8.191 7.955 8.120 808,103 +0.07(+0.82%)
Nov 28, 2007 7.942 8.108 7.851 8.054 1,065,885 +0.16(+1.99%)
Nov 27, 2007 7.855 8.000 7.754 7.897 851,066 +0.02(+0.26%)
Nov 26, 2007 8.033 8.145 7.839 7.876 1,013,421 -0.06(-0.78%)
Nov 23, 2007 7.855 7.950 7.822 7.938 175,233 +0.19(+2.41%)
Nov 21, 2007 7.702 7.955 7.702 7.752 797,053 -0.14(-1.73%)
Nov 20, 2007 7.996 8.033 7.710 7.888 1,374,595 -0.08(-1.04%)
Nov 19, 2007 7.959 8.191 7.913 7.971 1,017,415 -0.16(-1.94%)
Nov 16, 2007 8.394 8.555 7.963 8.129 925,198 -0.34(-4.01%)
Nov 15, 2007 8.502 8.725 8.398 8.468 632,627 -0.21(-2.43%)
Nov 14, 2007 8.986 8.990 8.651 8.680 1,008,680 -0.28(-3.10%)
Nov 13, 2007 8.862 9.024 8.601 8.957 1,140,709 +0.18(+2.03%)
Nov 12, 2007 8.792 9.019 8.779 8.779 806,051 -0.17(-1.94%)
Nov 09, 2007 8.866 9.144 8.854 8.953 915,994 -0.05(-0.51%)
Nov 08, 2007 8.680 9.048 8.564 8.999 1,307,978 +0.28(+3.23%)
Nov 07, 2007 9.065 9.065 8.593 8.717 1,010,128 -0.46(-4.97%)
Nov 06, 2007 9.318 9.330 8.999 9.173 828,619 -0.13(-1.38%)
Nov 05, 2007 9.326 9.417 9.198 9.301 1,017,852 -0.18(-1.88%)
Nov 02, 2007 9.819 10.09 9.425 9.479 1,322,701 +0.03(+0.31%)
Nov 01, 2007 9.840 9.885 9.222 9.450 1,788,543 -0.72(-7.05%)
Oct 31, 2007 9.670 10.22 9.575 10.17 4,406,913 +0.62(+6.46%)
Oct 30, 2007 9.454 9.836 9.446 9.550 1,118,503 +0.01(+0.13%)
Oct 29, 2007 9.529 9.670 9.450 9.537 362,777 -0.01(-0.13%)
Oct 26, 2007 9.633 9.740 9.434 9.550 674,384 -0.06(-0.65%)
Oct 25, 2007 9.778 9.794 9.550 9.612 906,822 -0.16(-1.65%)
Oct 24, 2007 9.529 9.786 9.488 9.773 599,560 +0.15(+1.59%)
Oct 23, 2007 9.715 9.715 9.529 9.620 312,089 -0.05(-0.51%)
Oct 22, 2007 9.649 9.802 9.529 9.670 443,394 +0.01(+0.09%)
Oct 19, 2007 9.985 10.03 9.637 9.662 780,587 -0.34(-3.40%)
Oct 18, 2007 9.943 10.07 9.836 10.00 745,829 +0.02(+0.17%)
Oct 17, 2007 10.45 10.51 9.877 9.985 488,047 -0.32(-3.14%)
Oct 16, 2007 10.37 10.44 10.26 10.31 652,420 -0.07(-0.68%)
Oct 15, 2007 10.37 10.39 10.20 10.38 397,775 +0.05(+0.52%)
Oct 12, 2007 10.44 10.52 10.30 10.32 578,802 -0.06(-0.56%)
Oct 11, 2007 10.36 10.61 10.30 10.38 1,256,807 +0.03(+0.28%)
Oct 10, 2007 10.47 10.52 10.33 10.35 1,122,124 -0.24(-2.31%)
Oct 09, 2007 10.58 10.63 10.35 10.60 580,974 -0.01(-0.08%)
Oct 08, 2007 10.92 10.97 10.51 10.61 819,447 -0.32(-2.92%)
Oct 05, 2007 10.80 11.05 10.75 10.93 540,907 +0.12(+1.07%)
Oct 04, 2007 10.64 10.89 10.64 10.81 758,863 +0.12(+1.12%)
Oct 03, 2007 10.73 10.76 10.44 10.69 1,194,534 -0.17(-1.53%)
Oct 02, 2007 10.40 10.96 10.40 10.85 853,721 +0.46(+4.38%)
Oct 01, 2007 10.45 10.56 10.36 10.40 816,309 -0.10(-0.91%)
Sep 28, 2007 10.52 10.73 10.36 10.49 1,003,129 -0.06(-0.55%)
Sep 27, 2007 10.40 10.58 10.40 10.55 1,023,404 +0.21(+2.04%)
Sep 26, 2007 10.17 10.36 10.15 10.34 1,234,601 +0.17(+1.71%)
Sep 25, 2007 10.27 10.27 10.10 10.17 653,626 -0.11(-1.05%)
Sep 24, 2007 10.24 10.39 10.21 10.27 1,040,058 -0.01(-0.12%)
Sep 21, 2007 10.38 10.40 10.23 10.29 1,324,391 -0.07(-0.64%)
Sep 20, 2007 10.44 10.56 10.23 10.35 1,444,592 -0.14(-1.34%)
Sep 19, 2007 10.59 10.83 10.46 10.49 1,394,388 +0.03(+0.32%)
Sep 18, 2007 10.41 10.47 10.30 10.46 1,380,388 +0.06(+0.60%)
Sep 17, 2007 10.40 10.57 10.32 10.40 1,254,394 -0.02(-0.20%)
Sep 14, 2007 10.37 10.67 10.37 10.42 1,833,196 -0.04(-0.40%)
Sep 13, 2007 10.56 10.61 10.29 10.46 1,316,425 -0.22(-2.02%)
Sep 12, 2007 10.61 10.80 10.61 10.68 706,245 +0.07(+0.66%)
Sep 11, 2007 10.67 10.89 10.48 10.61 1,053,092 -0.03(-0.27%)
Sep 10, 2007 10.77 10.93 10.59 10.64 831,998 -0.12(-1.16%)
Sep 07, 2007 10.90 10.98 10.70 10.76 1,499,142 -0.32(-2.88%)
Sep 06, 2007 11.04 11.15 10.90 11.08 840,205 +0.03(+0.30%)
Sep 05, 2007 11.10 11.24 10.93 11.05 816,550 -0.11(-0.97%)
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.