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

Westlake Corp (NY: WLK )

160.56 +1.08 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 26, 2010 8.275 8.372 8.127 8.139 659,824 -0.15(-1.84%)
Feb 25, 2010 8.054 8.300 8.042 8.292 722,172 +0.08(+1.03%)
Feb 24, 2010 8.195 8.332 8.046 8.207 856,601 -0.04(-0.49%)
Feb 23, 2010 8.464 8.464 8.139 8.247 519,875 -0.26(-3.02%)
Feb 22, 2010 8.356 8.509 8.328 8.505 778,186 +0.15(+1.78%)
Feb 19, 2010 8.219 8.400 8.175 8.356 716,696 +0.13(+1.61%)
Feb 18, 2010 8.050 8.223 8.010 8.223 236,334 +0.14(+1.74%)
Feb 17, 2010 8.062 8.107 7.954 8.083 248,951 +0.07(+0.90%)
Feb 16, 2010 8.030 8.075 7.906 8.010 319,351 +0.07(+0.91%)
Feb 12, 2010 7.837 7.938 7.938 7.938 889,734 +0.02(+0.30%)
Feb 11, 2010 7.878 7.998 7.717 7.914 567,171 -0.01(-0.15%)
Feb 10, 2010 8.002 8.054 7.857 7.926 598,373 -0.14(-1.70%)
Feb 09, 2010 8.022 8.119 7.958 8.062 767,070 +0.16(+2.03%)
Feb 08, 2010 8.207 8.215 7.902 7.902 721,043 -0.34(-4.10%)
Feb 05, 2010 8.263 8.360 7.998 8.239 458,467 +0.00(+0.05%)
Feb 04, 2010 8.484 8.484 8.219 8.235 410,521 -0.31(-3.62%)
Feb 03, 2010 8.661 8.878 8.476 8.545 272,496 -0.14(-1.67%)
Feb 02, 2010 8.633 8.714 8.471 8.689 328,438 +0.26(+3.05%)
Feb 01, 2010 8.280 8.685 8.111 8.432 567,944 +0.18(+2.19%)
Jan 29, 2010 8.440 8.621 8.247 8.251 300,536 -0.15(-1.82%)
Jan 28, 2010 8.661 8.661 8.211 8.404 260,294 -0.22(-2.52%)
Jan 27, 2010 8.565 8.697 8.448 8.621 229,778 +0.01(+0.14%)
Jan 26, 2010 8.613 8.730 8.493 8.609 470,121 -0.09(-1.02%)
Jan 25, 2010 8.802 8.802 8.625 8.697 394,620 -0.00(-0.05%)
Jan 22, 2010 8.967 8.999 8.673 8.702 425,201 -0.25(-2.83%)
Jan 21, 2010 9.397 9.529 8.947 8.955 614,877 -0.62(-6.47%)
Jan 20, 2010 9.767 9.803 9.473 9.574 235,354 -0.27(-2.70%)
Jan 19, 2010 9.811 9.891 9.759 9.839 492,785 +0.02(+0.20%)
Jan 15, 2010 9.891 9.819 9.819 9.819 2,069,578 -0.03(-0.29%)
Jan 14, 2010 10.04 10.09 9.835 9.847 171,092 -0.25(-2.51%)
Jan 13, 2010 9.947 10.13 9.827 10.10 197,916 +0.22(+2.24%)
Jan 12, 2010 9.935 10.03 9.819 9.879 138,540 -0.16(-1.64%)
Jan 11, 2010 10.12 10.12 9.771 10.04 176,909 -0.02(-0.16%)
Jan 08, 2010 10.09 10.10 9.988 10.06 93,223 -0.06(-0.56%)
Jan 07, 2010 10.14 10.19 10.01 10.12 315,174 -0.04(-0.36%)
Jan 06, 2010 10.16 10.25 10.06 10.15 237,670 +0.00(+0.00%)
Jan 05, 2010 10.18 10.30 10.07 10.15 157,796 -0.08(-0.75%)
Jan 04, 2010 10.12 10.25 10.12 10.23 202,986 +0.21(+2.09%)
Dec 31, 2009 10.04 10.02 10.02 10.02 427,948 -0.04(-0.44%)
Dec 30, 2009 10.05 10.10 10.02 10.06 254,363 -0.01(-0.08%)
Dec 29, 2009 10.19 10.19 10.04 10.07 250,384 -0.12(-1.14%)
Dec 28, 2009 10.29 10.30 10.05 10.19 191,686 -0.05(-0.51%)
Dec 24, 2009 10.24 10.27 10.21 10.24 69,016 -0.00(-0.04%)
Dec 23, 2009 10.27 10.40 10.24 10.24 220,667 +0.04(+0.39%)
Dec 22, 2009 9.755 10.21 9.755 10.20 438,301 +0.44(+4.49%)
Dec 21, 2009 10.16 10.25 9.722 9.767 564,722 -0.32(-3.15%)
Dec 18, 2009 10.37 10.37 10.07 10.08 462,199 -0.18(-1.80%)
Dec 17, 2009 10.55 10.56 10.15 10.27 282,018 -0.31(-2.93%)
Dec 16, 2009 10.48 10.65 10.44 10.58 256,811 +0.19(+1.82%)
Dec 15, 2009 10.49 10.57 10.35 10.39 305,697 -0.10(-0.96%)
Dec 14, 2009 10.43 10.52 10.39 10.49 291,144 +0.19(+1.87%)
Dec 11, 2009 10.36 10.46 10.13 10.30 311,427 -0.04(-0.39%)
Dec 10, 2009 10.55 10.63 10.21 10.34 306,657 -0.20(-1.87%)
Dec 09, 2009 10.29 10.56 10.07 10.53 317,557 +0.27(+2.66%)
Dec 08, 2009 10.43 10.48 10.15 10.26 209,134 -0.21(-2.00%)
Dec 07, 2009 10.45 10.55 10.32 10.47 149,033 +0.01(+0.12%)
Dec 04, 2009 10.48 10.55 10.18 10.46 241,765 +0.14(+1.36%)
Dec 03, 2009 10.66 10.74 10.31 10.32 268,861 -0.34(-3.17%)
Dec 02, 2009 10.35 10.69 10.35 10.65 268,405 +0.28(+2.71%)
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.