Westlake Corp (NY: WLK )

146.00 +2.90 (+2.03%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 61.00 61.64 60.35 61.04 447,621 +0.07(+0.12%)
Sep 27, 2019 60.30 62.02 60.30 60.96 404,053 +0.43(+0.71%)
Sep 26, 2019 59.84 60.86 59.38 60.53 466,780 +0.45(+0.74%)
Sep 25, 2019 58.23 60.40 58.23 60.09 304,923 +1.35(+2.30%)
Sep 24, 2019 60.30 60.94 58.18 58.73 356,706 -1.94(-3.19%)
Sep 23, 2019 59.57 60.90 59.57 60.67 292,147 +0.03(+0.05%)
Sep 20, 2019 61.39 62.10 60.33 60.64 571,837 -0.56(-0.91%)
Sep 19, 2019 60.63 61.97 60.18 61.20 445,664 +0.95(+1.58%)
Sep 18, 2019 60.66 60.77 58.99 60.25 387,193 -0.96(-1.57%)
Sep 17, 2019 63.73 63.83 60.62 61.21 729,950 -3.17(-4.92%)
Sep 16, 2019 62.81 66.26 62.36 64.38 1,017,880 +2.99(+4.87%)
Sep 13, 2019 61.07 62.18 59.91 61.39 556,915 +1.53(+2.55%)
Sep 12, 2019 61.88 62.33 59.66 59.86 784,204 -2.83(-4.52%)
Sep 11, 2019 61.06 63.07 59.62 62.69 581,061 +1.83(+3.00%)
Sep 10, 2019 59.74 61.22 59.31 60.87 775,653 +1.56(+2.64%)
Sep 09, 2019 56.83 59.38 56.57 59.30 686,516 +2.85(+5.05%)
Sep 06, 2019 55.88 56.77 54.88 56.45 522,886 +0.36(+0.65%)
Sep 05, 2019 54.49 56.32 54.31 56.09 681,843 +2.25(+4.17%)
Sep 04, 2019 54.24 54.46 53.34 53.84 575,132 +0.66(+1.24%)
Sep 03, 2019 53.56 53.93 52.18 53.18 659,345 -1.40(-2.56%)
Aug 30, 2019 54.84 55.34 54.30 54.58 655,889 +0.20(+0.38%)
Aug 29, 2019 53.71 54.98 53.71 54.38 403,548 +1.20(+2.26%)
Aug 28, 2019 52.28 53.79 52.00 53.17 706,718 +0.91(+1.75%)
Aug 27, 2019 53.12 53.25 52.05 52.26 505,431 -0.30(-0.57%)
Aug 26, 2019 53.74 53.80 52.32 52.56 665,309 -0.31(-0.59%)
Aug 23, 2019 54.60 54.85 52.74 52.87 953,559 -2.61(-4.71%)
Aug 22, 2019 56.56 57.22 55.18 55.49 444,856 -0.95(-1.68%)
Aug 21, 2019 58.12 58.43 56.19 56.43 495,239 -0.95(-1.65%)
Aug 20, 2019 58.02 58.32 56.97 57.38 736,390 -0.93(-1.59%)
Aug 19, 2019 58.31 58.44 56.92 58.31 543,099 +1.51(+2.66%)
Aug 16, 2019 55.68 56.97 55.68 56.79 610,291 +0.60(+1.07%)
Aug 15, 2019 57.11 57.11 55.49 56.19 508,912 -0.35(-0.62%)
Aug 14, 2019 55.69 57.03 55.69 56.54 519,289 -1.67(-2.87%)
Aug 13, 2019 55.83 59.40 55.28 58.21 590,223 +2.24(+4.01%)
Aug 12, 2019 56.92 56.92 55.74 55.97 582,826 -1.12(-1.97%)
Aug 09, 2019 58.56 58.56 56.57 57.09 519,809 -1.57(-2.67%)
Aug 08, 2019 58.47 59.97 58.15 58.66 865,425 +0.93(+1.61%)
Aug 07, 2019 57.36 58.32 56.47 57.73 769,192 -0.73(-1.25%)
Aug 06, 2019 62.18 62.18 56.96 58.46 1,303,573 +1.05(+1.82%)
Aug 05, 2019 56.77 57.65 55.71 57.42 1,036,261 -0.33(-0.58%)
Aug 02, 2019 59.85 60.11 57.49 57.75 940,618 -2.36(-3.93%)
Aug 01, 2019 62.66 62.89 59.83 60.11 758,528 -2.54(-4.06%)
Jul 31, 2019 62.81 64.43 61.95 62.66 669,288 -0.09(-0.15%)
Jul 30, 2019 61.78 62.94 61.17 62.75 1,268,200 +0.34(+0.55%)
Jul 29, 2019 63.88 63.88 61.90 62.40 656,018 -1.54(-2.41%)
Jul 26, 2019 63.42 64.12 62.36 63.94 572,761 +0.54(+0.85%)
Jul 25, 2019 63.98 64.18 62.73 63.41 518,849 -0.89(-1.38%)
Jul 24, 2019 63.80 64.86 63.80 64.30 855,235 +0.36(+0.57%)
Jul 23, 2019 63.14 64.32 63.05 63.93 464,442 +1.37(+2.19%)
Jul 22, 2019 62.38 63.49 62.27 62.56 446,281 -0.90(-1.42%)
Jul 19, 2019 63.13 63.67 62.74 63.46 432,887 +0.27(+0.43%)
Jul 18, 2019 62.66 63.73 62.66 63.19 414,346 +0.09(+0.15%)
Jul 17, 2019 64.32 64.32 63.01 63.10 362,524 -1.21(-1.87%)
Jul 16, 2019 63.52 65.27 63.37 64.31 607,411 +0.56(+0.87%)
Jul 15, 2019 63.92 64.09 63.18 63.75 559,318 -0.09(-0.15%)
Jul 12, 2019 62.54 64.14 62.45 63.84 765,479 +1.62(+2.61%)
Jul 11, 2019 63.27 63.44 61.24 62.22 990,255 -1.06(-1.67%)
Jul 10, 2019 63.53 64.06 62.65 63.28 835,637 -0.07(-0.12%)
Jul 09, 2019 63.08 63.53 62.46 63.35 938,940 -0.04(-0.06%)
Jul 08, 2019 64.46 64.74 62.95 63.39 1,155,926 -1.27(-1.96%)
Jul 05, 2019 62.73 64.91 62.45 64.66 663,134 +1.47(+2.33%)
Jul 03, 2019 62.12 63.22 61.46 63.18 429,867 +1.11(+1.79%)
Jul 02, 2019 64.36 64.36 61.90 62.07 1,295,405 -2.83(-4.36%)
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.