Westlake Corp (NY: WLK )

137.38 -1.33 (-0.96%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 138.60 139.38 136.60 137.38 260,913 -1.33(-0.96%)
Feb 29, 2024 136.39 138.80 135.55 138.71 482,343 +2.82(+2.08%)
Feb 28, 2024 135.82 138.04 135.18 135.89 240,542 -0.91(-0.67%)
Feb 27, 2024 137.74 138.04 136.63 136.80 259,999 -0.12(-0.09%)
Feb 26, 2024 135.47 138.12 134.52 136.92 418,157 +0.63(+0.46%)
Feb 23, 2024 140.78 140.94 135.66 136.29 505,382 -3.78(-2.70%)
Feb 22, 2024 135.84 140.17 134.21 140.07 397,547 +5.08(+3.76%)
Feb 21, 2024 133.13 135.83 131.74 134.99 856,658 +2.66(+2.01%)
Feb 20, 2024 125.83 139.83 118.20 132.33 1,860,171 -11.30(-7.87%)
Feb 16, 2024 143.33 145.45 142.47 143.63 561,141 -0.10(-0.07%)
Feb 15, 2024 141.30 143.93 139.81 143.72 404,127 +3.05(+2.17%)
Feb 14, 2024 140.49 141.65 139.18 140.68 365,964 +1.45(+1.04%)
Feb 13, 2024 140.43 140.43 137.13 139.22 307,660 -4.19(-2.92%)
Feb 12, 2024 141.77 144.29 141.58 143.42 264,505 +1.81(+1.28%)
Feb 09, 2024 141.99 142.99 140.52 141.60 270,630 -0.68(-0.48%)
Feb 08, 2024 140.72 142.93 139.52 142.28 313,022 +1.84(+1.31%)
Feb 07, 2024 139.28 141.12 138.52 140.44 280,381 +1.58(+1.14%)
Feb 06, 2024 138.15 140.15 137.48 138.85 199,024 +1.15(+0.83%)
Feb 05, 2024 135.62 138.74 134.44 137.71 279,609 -0.33(-0.24%)
Feb 02, 2024 137.30 138.65 135.62 138.04 238,312 -1.28(-0.92%)
Feb 01, 2024 138.62 139.60 137.25 139.32 224,497 +1.47(+1.07%)
Jan 31, 2024 141.40 141.48 137.81 137.85 297,848 -3.30(-2.34%)
Jan 30, 2024 139.81 141.59 139.57 141.15 205,765 +0.48(+0.34%)
Jan 29, 2024 140.84 140.84 138.91 140.67 185,644 -0.01(-0.01%)
Jan 26, 2024 139.99 140.96 138.19 140.68 443,795 +2.80(+2.03%)
Jan 25, 2024 138.28 139.29 137.16 137.88 477,637 +1.73(+1.27%)
Jan 24, 2024 139.72 141.39 135.41 136.14 500,928 -3.82(-2.73%)
Jan 23, 2024 140.38 142.10 139.47 139.96 320,483 +0.73(+0.52%)
Jan 22, 2024 137.94 139.33 137.68 139.23 357,124 +1.26(+0.91%)
Jan 19, 2024 136.48 138.04 135.29 137.98 359,511 +2.20(+1.62%)
Jan 18, 2024 134.31 136.28 133.13 135.77 353,835 +2.75(+2.07%)
Jan 17, 2024 132.03 133.39 132.03 133.02 211,947 -1.50(-1.12%)
Jan 16, 2024 132.66 134.77 131.72 134.53 349,150 +0.41(+0.30%)
Jan 12, 2024 136.47 136.78 133.54 134.12 206,760 -0.43(-0.32%)
Jan 11, 2024 134.88 135.44 133.21 134.55 287,812 -0.38(-0.28%)
Jan 10, 2024 133.79 134.94 133.10 134.93 192,392 +0.35(+0.26%)
Jan 09, 2024 136.25 136.93 134.24 134.58 250,072 -2.99(-2.17%)
Jan 08, 2024 137.37 137.76 136.51 137.57 202,303 -0.23(-0.17%)
Jan 05, 2024 135.41 138.66 135.27 137.80 195,482 +1.50(+1.10%)
Jan 04, 2024 137.89 139.05 135.98 136.29 296,983 -1.44(-1.04%)
Jan 03, 2024 138.45 139.40 136.51 137.73 260,142 -2.51(-1.79%)
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.