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

Westlake Corp (NY: WLK )

157.24 -3.34 (-2.08%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
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%)
Jun 02, 2008 6.974 6.998 6.809 6.982 456,588 +0.01(+0.12%)
May 30, 2008 7.006 7.155 6.815 6.974 647,531 -0.03(-0.46%)
May 29, 2008 6.757 7.074 6.757 7.006 619,820 +0.20(+3.01%)
May 28, 2008 6.785 6.889 6.781 6.801 768,884 +0.03(+0.48%)
May 27, 2008 6.817 6.861 6.670 6.769 1,455,705 -0.05(-0.71%)
May 26, 2008 6.833 6.861 6.729 6.817 0 +0.00(+0.00%)
May 23, 2008 6.833 6.861 6.729 6.817 644,720 -0.01(-0.12%)
May 22, 2008 6.849 6.946 6.785 6.825 806,775 +0.00(+0.06%)
May 21, 2008 6.897 6.897 6.785 6.821 625,717 -0.08(-1.16%)
May 20, 2008 7.042 7.042 6.845 6.901 715,926 -0.14(-2.00%)
May 19, 2008 6.921 7.134 6.797 7.042 700,957 +0.15(+2.22%)
May 16, 2008 6.905 6.925 6.785 6.889 595,232 -0.06(-0.81%)
May 15, 2008 6.797 6.970 6.720 6.946 611,105 +0.12(+1.83%)
May 14, 2008 6.749 6.865 6.676 6.821 567,738 +0.14(+2.11%)
May 13, 2008 6.592 6.821 6.588 6.680 1,047,815 +0.06(+0.85%)
May 12, 2008 6.568 6.672 6.540 6.624 675,363 +0.02(+0.37%)
May 09, 2008 6.487 6.620 6.455 6.600 442,758 +0.09(+1.36%)
May 08, 2008 6.620 6.628 6.423 6.511 561,165 -0.10(-1.46%)
May 07, 2008 6.600 6.805 6.515 6.608 991,277 +0.01(+0.12%)
May 06, 2008 6.544 6.765 6.423 6.600 1,430,846 -0.07(-1.08%)
May 05, 2008 6.230 6.704 6.166 6.672 1,306,649 +0.41(+6.62%)
May 02, 2008 6.142 6.431 6.057 6.258 1,288,320 +0.15(+2.43%)
May 01, 2008 5.933 6.431 5.507 6.110 5,310,282 -0.61(-9.04%)
Apr 30, 2008 6.777 6.909 6.656 6.716 1,018,244 -0.04(-0.54%)
Apr 29, 2008 6.877 6.934 6.720 6.753 1,088,231 -0.18(-2.55%)
Apr 28, 2008 6.909 6.994 6.793 6.929 596,004 +0.08(+1.23%)
Apr 25, 2008 6.845 7.010 6.668 6.845 704,029 +0.12(+1.73%)
Apr 24, 2008 6.355 6.934 6.355 6.729 1,459,191 +0.44(+6.96%)
Apr 23, 2008 6.379 6.387 6.186 6.290 703,342 -0.09(-1.39%)
Apr 22, 2008 6.327 6.656 6.242 6.379 933,376 +0.08(+1.21%)
Apr 21, 2008 6.383 6.431 6.282 6.302 600,039 -0.14(-2.24%)
Apr 18, 2008 6.439 6.560 6.391 6.447 524,712 +0.01(+0.12%)
Apr 17, 2008 6.532 6.536 6.298 6.439 733,829 -0.13(-2.02%)
Apr 16, 2008 6.166 6.596 6.166 6.572 985,590 +0.41(+6.72%)
Apr 15, 2008 6.519 6.519 6.001 6.158 1,254,104 -0.34(-5.20%)
Apr 14, 2008 6.608 6.729 6.395 6.495 1,080,539 -0.18(-2.71%)
Apr 11, 2008 6.861 6.893 6.596 6.676 993,302 -0.16(-2.29%)
Apr 10, 2008 6.753 7.295 6.753 6.833 2,793,222 +0.43(+6.72%)
Apr 09, 2008 6.805 6.881 6.379 6.403 1,501,858 -0.50(-7.22%)
Apr 08, 2008 6.998 7.042 6.676 6.901 1,354,208 -0.20(-2.83%)
Apr 07, 2008 6.745 7.749 6.628 7.102 4,004,004 +0.74(+11.62%)
Apr 04, 2008 5.796 6.379 5.732 6.363 2,073,185 +0.60(+10.39%)
Apr 03, 2008 5.487 6.009 5.487 5.764 1,331,784 +0.29(+5.29%)
Apr 02, 2008 5.543 5.760 5.418 5.474 825,927 -0.00(-0.07%)
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.