Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Westlake Corp
(NY:
WLK
)
153.01
-1.27 (-0.82%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2008
7.267
8.135
7.235
8.119
1,073,354
+0.72(+9.72%)
Jan 30, 2008
7.210
7.701
7.210
7.399
440,637
+0.11(+1.54%)
Jan 29, 2008
7.279
7.379
7.259
7.287
461,288
+0.11(+1.57%)
Jan 28, 2008
6.881
7.194
6.812
7.174
670,535
+0.33(+4.88%)
Jan 25, 2008
6.969
7.086
6.780
6.841
920,089
+0.00(+0.00%)
Jan 24, 2008
7.243
7.295
6.720
6.841
1,673,726
-0.36(-5.02%)
Jan 23, 2008
6.190
7.263
6.045
7.202
2,079,530
+0.85(+13.42%)
Jan 22, 2008
6.025
6.447
5.956
6.350
849,427
+0.08(+1.22%)
Jan 21, 2008
6.222
6.354
6.101
6.274
0
+0.00(+0.00%)
Jan 18, 2008
6.222
6.354
6.101
6.274
1,326,142
+0.06(+0.97%)
Jan 17, 2008
6.531
6.612
6.186
6.214
761,350
-0.32(-4.86%)
Jan 16, 2008
6.555
6.688
6.463
6.531
835,395
-0.08(-1.22%)
Jan 15, 2008
6.712
6.817
6.608
6.612
795,934
-0.17(-2.55%)
Jan 14, 2008
6.873
6.913
6.708
6.784
672,774
-0.08(-1.23%)
Jan 11, 2008
6.776
7.146
6.768
6.869
1,091,019
+0.07(+1.06%)
Jan 10, 2008
6.443
6.921
6.390
6.796
1,041,086
+0.29(+4.38%)
Jan 09, 2008
6.881
6.881
6.286
6.511
1,914,820
-0.29(-4.20%)
Jan 08, 2008
6.652
6.965
6.652
6.796
1,969,642
+0.14(+2.18%)
Jan 07, 2008
6.439
6.676
6.439
6.652
1,173,872
+0.20(+3.12%)
Jan 04, 2008
7.062
7.158
6.382
6.451
3,188,464
-1.06(-14.13%)
Jan 03, 2008
7.648
7.745
7.504
7.512
631,472
-0.12(-1.63%)
Jan 02, 2008
7.653
7.729
7.496
7.636
604,601
+0.00(+0.05%)
Jan 01, 2008
7.809
7.866
7.584
7.632
481,442
+0.00(+0.00%)
Dec 31, 2007
7.809
7.866
7.584
7.632
481,442
-0.18(-2.37%)
Dec 28, 2007
8.115
8.119
7.801
7.817
617,041
-0.23(-2.90%)
Dec 27, 2007
8.022
8.263
8.010
8.050
595,515
+0.03(+0.35%)
Dec 26, 2007
8.163
8.163
7.954
8.022
388,139
-0.09(-1.14%)
Dec 24, 2007
8.139
8.247
8.087
8.115
227,389
+0.02(+0.30%)
Dec 21, 2007
7.757
8.135
7.757
8.091
473,480
+0.43(+5.67%)
Dec 20, 2007
7.419
7.725
7.419
7.657
452,331
+0.22(+2.97%)
Dec 19, 2007
7.415
7.560
7.399
7.435
482,188
-0.04(-0.48%)
Dec 18, 2007
7.544
7.600
7.371
7.472
620,276
-0.04(-0.54%)
Dec 17, 2007
7.540
7.620
7.504
7.512
697,657
-0.11(-1.48%)
Dec 14, 2007
7.741
7.741
7.496
7.624
2,769,722
-0.18(-2.27%)
Dec 13, 2007
7.914
8.030
7.685
7.801
1,210,696
-0.12(-1.57%)
Dec 12, 2007
8.115
8.131
7.753
7.926
630,975
+0.03(+0.36%)
Dec 11, 2007
8.629
8.629
7.894
7.898
610,324
-0.66(-7.70%)
Dec 10, 2007
8.380
8.577
8.304
8.557
443,125
+0.25(+2.95%)
Dec 07, 2007
8.163
8.489
8.046
8.312
917,849
+0.18(+2.17%)
Dec 06, 2007
7.741
8.199
7.665
8.135
760,603
+0.45(+5.80%)
Dec 05, 2007
7.697
7.713
7.516
7.689
733,732
+0.06(+0.84%)
Dec 04, 2007
7.673
7.845
7.588
7.624
401,326
-0.18(-2.37%)
Dec 03, 2007
7.886
7.966
7.765
7.809
361,765
-0.14(-1.72%)
Nov 30, 2007
7.902
8.010
7.761
7.946
813,350
+0.07(+0.87%)
Nov 29, 2007
7.745
7.946
7.717
7.878
833,006
+0.06(+0.82%)
Nov 28, 2007
7.705
7.866
7.616
7.813
1,098,732
+0.15(+1.99%)
Nov 27, 2007
7.620
7.761
7.522
7.661
877,294
+0.02(+0.26%)
Nov 26, 2007
7.793
7.902
7.604
7.640
1,044,652
-0.06(-0.78%)
Nov 23, 2007
7.620
7.713
7.588
7.701
180,634
+0.18(+2.41%)
Nov 21, 2007
7.472
7.717
7.472
7.520
821,616
-0.13(-1.73%)
Nov 20, 2007
7.757
7.793
7.480
7.653
1,416,957
-0.08(-1.04%)
Nov 19, 2007
7.721
7.946
7.677
7.733
1,048,769
-0.15(-1.94%)
Nov 16, 2007
8.143
8.300
7.725
7.886
953,710
-0.33(-4.01%)
Nov 15, 2007
8.247
8.464
8.147
8.215
652,123
-0.20(-2.43%)
Nov 14, 2007
8.718
8.722
8.392
8.420
1,039,765
-0.27(-3.10%)
Nov 13, 2007
8.597
8.754
8.344
8.689
1,175,863
+0.17(+2.03%)
Nov 12, 2007
8.529
8.750
8.517
8.517
830,891
-0.17(-1.94%)
Nov 09, 2007
8.601
8.870
8.589
8.685
944,223
-0.04(-0.51%)
Nov 08, 2007
8.420
8.778
8.308
8.730
1,348,286
+0.27(+3.23%)
Nov 07, 2007
8.794
8.794
8.336
8.456
1,041,258
-0.44(-4.97%)
Nov 06, 2007
9.039
9.051
8.730
8.898
854,155
-0.12(-1.38%)
Nov 05, 2007
9.047
9.136
8.923
9.023
1,049,220
-0.17(-1.88%)
Nov 02, 2007
9.525
9.787
9.144
9.196
1,363,463
+0.03(+0.31%)
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
.