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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 14.99 14.99 14.39 14.43 949,162 -0.85(-5.57%)
Sep 29, 2011 15.88 15.88 14.85 15.28 1,123,561 -0.15(-0.96%)
Sep 28, 2011 16.28 16.50 15.39 15.42 659,218 -0.79(-4.88%)
Sep 27, 2011 16.43 16.82 16.06 16.21 648,707 +0.42(+2.64%)
Sep 26, 2011 15.52 15.84 14.98 15.80 915,755 +0.47(+3.08%)
Sep 23, 2011 15.32 15.73 15.19 15.33 732,391 -0.03(-0.19%)
Sep 22, 2011 15.89 16.28 15.14 15.36 1,094,025 -1.27(-7.62%)
Sep 21, 2011 17.56 17.56 16.55 16.62 1,707,391 -0.97(-5.50%)
Sep 20, 2011 17.82 18.07 17.50 17.59 732,697 -0.17(-0.95%)
Sep 19, 2011 17.58 17.88 17.12 17.76 600,429 -0.23(-1.29%)
Sep 16, 2011 18.33 18.33 17.76 17.99 613,782 -0.32(-1.77%)
Sep 15, 2011 18.05 18.45 18.02 18.31 569,955 +0.56(+3.13%)
Sep 14, 2011 17.83 18.08 17.16 17.76 766,406 +0.09(+0.52%)
Sep 13, 2011 16.73 17.80 16.70 17.67 958,192 +0.95(+5.69%)
Sep 12, 2011 16.74 17.15 16.36 16.71 1,067,182 -0.24(-1.39%)
Sep 09, 2011 17.70 17.85 16.85 16.95 762,098 -1.01(-5.65%)
Sep 08, 2011 18.07 18.68 17.83 17.96 1,089,037 -0.28(-1.52%)
Sep 07, 2011 17.72 18.25 17.70 18.24 1,057,961 +0.93(+5.35%)
Sep 06, 2011 16.68 17.35 16.68 17.32 785,909 -0.19(-1.11%)
Sep 02, 2011 17.82 18.01 17.43 17.51 716,039 -0.89(-4.83%)
Sep 01, 2011 19.28 19.52 18.39 18.40 758,331 -0.94(-4.85%)
Aug 31, 2011 18.89 19.52 18.77 19.34 1,249,104 +0.57(+3.02%)
Aug 30, 2011 18.65 18.91 18.40 18.77 653,101 +0.00(+0.02%)
Aug 29, 2011 18.13 18.77 18.13 18.77 928,105 +0.99(+5.58%)
Aug 26, 2011 16.97 17.85 16.61 17.77 667,889 +0.64(+3.73%)
Aug 25, 2011 17.49 17.64 16.90 17.13 626,425 -0.18(-1.02%)
Aug 24, 2011 17.14 17.54 16.72 17.31 1,191,785 +0.08(+0.46%)
Aug 23, 2011 16.16 17.23 16.04 17.23 920,344 +1.17(+7.28%)
Aug 22, 2011 16.45 16.55 15.98 16.06 1,144,043 +0.16(+1.03%)
Aug 19, 2011 16.17 16.77 15.86 15.90 883,694 -0.62(-3.77%)
Aug 18, 2011 16.84 16.90 16.21 16.52 1,841,312 -1.01(-5.78%)
Aug 17, 2011 17.85 18.17 17.42 17.53 704,254 -0.12(-0.67%)
Aug 16, 2011 17.95 18.07 17.54 17.65 713,755 -0.61(-3.32%)
Aug 15, 2011 18.13 18.27 17.89 18.26 846,319 +0.28(+1.57%)
Aug 12, 2011 17.30 18.34 17.05 17.97 1,817,098 +0.84(+4.91%)
Aug 11, 2011 16.65 17.50 16.35 17.13 2,363,175 +0.66(+4.01%)
Aug 10, 2011 16.68 17.36 16.47 16.47 2,162,908 -0.61(-3.57%)
Aug 09, 2011 16.74 17.09 15.93 17.08 1,401,162 +1.45(+9.25%)
Aug 08, 2011 16.74 16.95 14.94 15.64 3,976,579 -2.69(-14.68%)
Aug 05, 2011 18.55 18.70 17.34 18.33 1,663,487 +0.22(+1.23%)
Aug 04, 2011 19.46 19.49 18.08 18.11 1,579,613 -1.80(-9.06%)
Aug 03, 2011 19.97 20.01 19.16 19.91 2,105,357 -0.07(-0.34%)
Aug 02, 2011 21.77 22.57 19.86 19.98 3,301,806 -2.17(-9.80%)
Aug 01, 2011 21.76 22.22 21.80 22.15 2,300,159 +0.39(+1.78%)
Jul 29, 2011 20.92 21.81 20.61 21.76 1,802,134 +0.74(+3.50%)
Jul 28, 2011 21.08 21.53 21.00 21.02 888,023 -0.10(-0.46%)
Jul 27, 2011 21.52 21.61 20.94 21.12 992,817 -0.55(-2.52%)
Jul 26, 2011 21.98 22.18 21.47 21.67 824,902 -0.32(-1.47%)
Jul 25, 2011 22.01 22.34 21.86 21.99 593,714 -0.45(-1.99%)
Jul 22, 2011 22.42 22.46 22.37 22.44 601,084 -0.26(-1.17%)
Jul 21, 2011 22.10 22.92 22.03 22.70 2,085,859 +0.69(+3.15%)
Jul 20, 2011 21.76 22.02 21.56 22.01 824,659 +0.24(+1.10%)
Jul 19, 2011 21.67 21.92 21.55 21.77 1,193,759 +0.28(+1.31%)
Jul 18, 2011 21.52 21.61 21.32 21.49 1,365,442 -0.12(-0.54%)
Jul 15, 2011 21.45 21.61 21.12 21.60 685,391 +0.31(+1.46%)
Jul 14, 2011 21.82 21.89 21.20 21.29 708,913 -0.37(-1.69%)
Jul 13, 2011 21.59 21.99 21.51 21.66 1,057,652 +0.27(+1.28%)
Jul 12, 2011 21.77 21.83 21.33 21.38 998,503 -0.54(-2.47%)
Jul 11, 2011 22.41 22.58 21.88 21.93 875,194 -0.99(-4.33%)
Jul 08, 2011 22.58 22.99 22.38 22.92 713,384 -0.17(-0.73%)
Jul 07, 2011 22.97 23.31 22.97 23.09 987,347 +0.35(+1.55%)
Jul 06, 2011 22.28 22.78 22.07 22.73 1,630,352 +0.34(+1.50%)
Jul 05, 2011 22.16 22.62 22.07 22.40 1,869,985 +0.20(+0.89%)
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.