FinancialContent is the trusted provider of stock market information to the media industry.
Westlake Chemical Corp (NY: WLK)
65.25 USD  +0.16 (+0.24%)
Streaming Delayed Price  /  Updated: 3:36 PM EDT, Sep 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 20, 2019 65.90 66.66 64.76 65.10 532,700 -0.60(-0.91%)
Sep 19, 2019 65.08 66.53 64.60 65.70 415,163 +1.02(+1.58%)
Sep 18, 2019 65.12 65.24 63.32 64.68 360,694 -1.03(-1.57%)
Sep 17, 2019 68.41 68.52 65.07 65.71 679,992 -3.40(-4.92%)
Sep 16, 2019 67.43 71.13 66.94 69.11 948,216 +3.21(+4.87%)
Sep 13, 2019 65.56 66.75 64.31 65.90 518,800 +1.64(+2.55%)
Sep 12, 2019 66.43 66.91 64.04 64.26 730,533 -3.04(-4.52%)
Sep 11, 2019 65.55 67.71 64.00 67.30 541,293 +1.96(+3.00%)
Sep 10, 2019 64.13 65.71 63.66 65.34 722,567 +1.68(+2.64%)
Sep 09, 2019 61.00 63.74 60.73 63.66 639,531 +3.06(+5.05%)
Sep 06, 2019 59.99 60.94 58.91 60.60 487,100 +0.39(+0.65%)
Sep 05, 2019 58.49 60.46 58.30 60.21 635,178 +2.41(+4.17%)
Sep 04, 2019 58.22 58.46 57.26 57.80 535,770 +0.71(+1.24%)
Sep 03, 2019 57.49 57.89 56.01 57.09 614,219 -1.50(-2.56%)
Aug 30, 2019 58.87 59.41 58.29 58.59 611,000 +0.22(+0.38%)
Aug 29, 2019 57.66 59.02 57.66 58.37 375,929 +1.29(+2.26%)
Aug 28, 2019 56.12 57.74 55.82 57.08 658,350 +0.98(+1.75%)
Aug 27, 2019 57.02 57.16 55.87 56.10 470,839 -0.32(-0.57%)
Aug 26, 2019 57.69 57.75 56.16 56.42 619,775 -0.60(-1.05%)
Aug 23, 2019 58.88 59.15 56.88 57.02 884,200 -2.82(-4.71%)
Aug 22, 2019 61.00 61.71 59.51 59.84 412,499 -1.02(-1.68%)
Aug 21, 2019 62.68 63.01 60.60 60.86 459,217 -1.02(-1.65%)
Aug 20, 2019 62.57 62.89 61.44 61.88 682,827 -1.00(-1.59%)
Aug 19, 2019 62.88 63.02 61.39 62.88 503,596 +1.63(+2.66%)
Aug 16, 2019 60.05 61.44 60.05 61.25 565,900 +0.65(+1.07%)
Aug 15, 2019 61.59 61.59 59.84 60.60 471,895 -0.38(-0.62%)
Aug 14, 2019 60.06 61.51 60.06 60.98 481,518 -1.80(-2.87%)
Aug 13, 2019 60.21 64.06 59.62 62.78 547,292 +2.42(+4.01%)
Aug 12, 2019 61.38 61.38 60.11 60.36 540,433 -1.21(-1.97%)
Aug 09, 2019 63.15 63.15 61.01 61.57 482,000 -1.69(-2.67%)
Aug 08, 2019 63.06 64.67 62.72 63.26 802,477 +1.00(+1.61%)
Aug 07, 2019 61.86 62.89 60.90 62.26 713,243 -0.79(-1.25%)
Aug 06, 2019 67.06 67.06 61.43 63.05 1,208,755 +1.13(+1.82%)
Aug 05, 2019 61.22 62.17 60.08 61.92 960,886 -0.36(-0.58%)
Aug 02, 2019 64.55 64.82 62.00 62.28 872,200 -2.55(-3.93%)
Aug 01, 2019 67.57 67.82 64.52 64.83 703,355 -2.74(-4.06%)
Jul 31, 2019 67.74 69.48 66.81 67.57 620,606 -0.10(-0.15%)
Jul 30, 2019 66.63 67.88 65.97 67.67 1,175,955 +0.37(+0.55%)
Jul 29, 2019 68.89 68.89 66.76 67.30 608,301 -1.66(-2.41%)
Jul 26, 2019 68.40 69.15 67.25 68.96 531,100 +0.58(+0.85%)
Jul 25, 2019 69.00 69.21 67.65 68.38 481,110 -0.96(-1.38%)
Jul 24, 2019 68.81 69.95 68.80 69.34 793,028 +0.39(+0.57%)
Jul 23, 2019 68.09 69.37 68.00 68.95 430,660 +1.48(+2.19%)
Jul 22, 2019 67.27 68.47 67.15 67.47 413,820 -0.97(-1.42%)
Jul 19, 2019 68.08 68.66 67.66 68.44 401,400 +0.29(+0.43%)
Jul 18, 2019 67.57 68.73 67.57 68.15 384,208 +0.10(+0.15%)
Jul 17, 2019 69.37 69.37 67.95 68.05 336,155 -1.30(-1.87%)
Jul 16, 2019 68.50 70.39 68.34 69.35 563,230 +0.60(+0.87%)
Jul 15, 2019 68.93 69.12 68.14 68.75 518,635 -0.10(-0.15%)
Jul 12, 2019 67.45 69.17 67.35 68.85 709,800 +1.75(+2.61%)
Jul 11, 2019 68.23 68.42 66.04 67.10 918,227 -1.14(-1.67%)
Jul 10, 2019 68.51 69.09 67.56 68.24 774,855 -0.08(-0.12%)
Jul 09, 2019 68.03 68.51 67.36 68.32 870,644 -0.04(-0.06%)
Jul 08, 2019 69.52 69.82 67.89 68.36 1,071,847 -1.37(-1.96%)
Jul 05, 2019 67.65 70.00 67.34 69.73 614,900 +1.59(+2.33%)
Jul 03, 2019 66.99 68.18 66.28 68.14 398,600 +1.20(+1.79%)
Jul 02, 2019 69.41 69.41 66.76 66.94 1,201,181 -2.82(-4.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.