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

Westlake Corp (NY: WLK )

154.28 -2.23 (-1.42%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Aug 29, 2008 7.725 7.782 7.573 7.629 551,987 -0.10(-1.30%)
Aug 28, 2008 7.697 7.753 7.613 7.729 1,186,679 +0.09(+1.16%)
Aug 27, 2008 7.593 7.753 7.532 7.641 832,533 +0.02(+0.26%)
Aug 26, 2008 7.649 7.802 7.444 7.621 767,217 -0.05(-0.68%)
Aug 25, 2008 7.798 7.798 7.577 7.673 589,779 -0.17(-2.15%)
Aug 22, 2008 7.810 7.878 7.721 7.842 773,858 +0.07(+0.93%)
Aug 21, 2008 7.930 7.954 7.733 7.770 965,007 -0.19(-2.42%)
Aug 20, 2008 7.979 8.099 7.838 7.962 643,625 -0.04(-0.55%)
Aug 19, 2008 8.151 8.155 7.918 8.007 870,755 -0.15(-1.82%)
Aug 18, 2008 7.918 8.391 7.677 8.155 1,317,277 -0.12(-1.46%)
Aug 15, 2008 8.445 8.618 8.123 8.276 0 -0.12(-1.48%)
Aug 14, 2008 8.123 8.499 8.039 8.401 1,064,183 +0.26(+3.21%)
Aug 13, 2008 8.288 8.409 8.015 8.139 1,371,534 -0.07(-0.88%)
Aug 12, 2008 8.151 8.437 8.031 8.212 1,829,774 +0.08(+0.94%)
Aug 11, 2008 8.035 8.159 7.898 8.135 1,685,679 +0.08(+1.05%)
Aug 08, 2008 7.826 8.280 7.824 8.051 875,793 +0.14(+1.78%)
Aug 07, 2008 7.653 8.095 7.552 7.910 1,098,250 +0.21(+2.77%)
Aug 06, 2008 7.717 7.814 7.476 7.697 1,291,117 +0.03(+0.42%)
Aug 05, 2008 7.862 8.171 7.323 7.665 3,000,254 +0.92(+13.65%)
Aug 04, 2008 6.877 6.897 6.395 6.745 866,530 -0.19(-2.72%)
Aug 01, 2008 6.994 7.199 6.817 6.934 853,824 -0.10(-1.48%)
Jul 31, 2008 6.704 7.187 6.552 7.038 694,505 +0.25(+3.67%)
Jul 30, 2008 6.600 6.813 6.600 6.789 734,083 +0.24(+3.62%)
Jul 29, 2008 6.552 6.556 6.411 6.552 835,088 +0.12(+1.81%)
Jul 28, 2008 6.672 6.797 6.407 6.435 670,885 -0.30(-4.42%)
Jul 25, 2008 6.660 6.893 6.644 6.733 633,044 +0.08(+1.21%)
Jul 24, 2008 6.929 6.954 6.540 6.652 812,508 -0.23(-3.39%)
Jul 23, 2008 6.761 6.978 6.720 6.885 1,312,214 +0.09(+1.30%)
Jul 22, 2008 5.973 6.873 5.973 6.797 1,326,694 +0.77(+12.73%)
Jul 21, 2008 5.973 6.134 5.941 6.029 597,335 +0.08(+1.35%)
Jul 18, 2008 5.937 6.053 5.744 5.949 692,985 +0.01(+0.14%)
Jul 17, 2008 5.531 5.981 5.531 5.941 835,854 +0.45(+8.12%)
Jul 16, 2008 5.366 5.603 5.253 5.495 1,012,763 +0.17(+3.17%)
Jul 15, 2008 5.310 5.503 5.113 5.326 1,529,751 -0.01(-0.15%)
Jul 14, 2008 5.708 5.708 5.273 5.334 1,029,499 -0.32(-5.62%)
Jul 11, 2008 5.410 5.728 5.330 5.651 825,514 +0.17(+3.15%)
Jul 10, 2008 5.446 5.663 5.406 5.478 636,211 +0.09(+1.64%)
Jul 09, 2008 5.454 5.603 5.390 5.390 639,537 -0.08(-1.40%)
Jul 08, 2008 5.318 5.487 5.137 5.466 696,879 +0.16(+3.03%)
Jul 07, 2008 5.454 5.551 5.205 5.306 833,150 -0.12(-2.15%)
Jul 04, 2008 5.394 5.470 5.197 5.422 800,608 +0.00(+0.00%)
Jul 03, 2008 5.394 5.470 5.197 5.422 800,608 +0.01(+0.15%)
Jul 02, 2008 5.816 5.876 5.290 5.414 1,115,703 -0.41(-7.04%)
Jul 01, 2008 5.884 5.913 5.635 5.824 889,432 -0.15(-2.49%)
Jun 30, 2008 6.150 6.186 5.969 5.973 1,030,845 -0.21(-3.38%)
Jun 27, 2008 6.186 6.387 6.057 6.182 4,116,856 -0.01(-0.13%)
Jun 26, 2008 6.616 6.620 6.158 6.190 1,012,591 -0.53(-7.84%)
Jun 25, 2008 6.632 6.917 6.592 6.716 516,340 +0.08(+1.15%)
Jun 24, 2008 6.729 6.909 6.608 6.640 1,041,232 -0.14(-2.07%)
Jun 23, 2008 6.865 6.889 6.688 6.781 507,456 +0.00(+0.00%)
Jun 20, 2008 6.809 7.010 6.781 6.781 794,699 -0.06(-0.94%)
Jun 19, 2008 6.761 6.849 6.712 6.845 513,201 +0.10(+1.55%)
Jun 18, 2008 6.745 6.821 6.733 6.741 588,042 -0.08(-1.12%)
Jun 17, 2008 6.901 6.901 6.789 6.817 886,441 +0.01(+0.18%)
Jun 16, 2008 6.503 6.833 6.499 6.805 1,080,855 -0.12(-1.68%)
Jun 13, 2008 6.781 6.938 6.704 6.921 882,846 +0.16(+2.38%)
Jun 12, 2008 6.777 6.821 6.720 6.761 552,756 +0.05(+0.78%)
Jun 11, 2008 6.753 6.797 6.656 6.708 698,401 -0.04(-0.54%)
Jun 10, 2008 6.700 6.761 6.648 6.745 528,230 -0.07(-1.00%)
Jun 09, 2008 6.974 6.974 6.692 6.813 739,970 -0.07(-0.99%)
Jun 06, 2008 7.022 7.042 6.825 6.881 1,003,587 -0.25(-3.44%)
Jun 05, 2008 6.942 7.126 6.817 7.126 531,964 +0.17(+2.49%)
Jun 04, 2008 6.913 6.998 6.857 6.954 746,495 +0.05(+0.76%)
Jun 03, 2008 6.942 6.978 6.797 6.901 550,517 -0.08(-1.15%)
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.