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 (%)
Feb 27, 2009
5.109
5.261
5.008
5.020
0
-0.19(-3.70%)
Feb 26, 2009
5.398
5.507
5.189
5.213
397,189
-0.14(-2.63%)
Feb 25, 2009
5.434
5.543
5.237
5.354
573,610
-0.15(-2.77%)
Feb 24, 2009
5.462
5.591
5.298
5.507
663,680
+0.11(+2.09%)
Feb 23, 2009
5.623
5.732
5.390
5.394
851,894
-0.24(-4.21%)
Feb 20, 2009
5.567
5.784
5.559
5.631
751,573
-0.02(-0.43%)
Feb 19, 2009
5.764
5.764
5.615
5.655
838,004
-0.07(-1.26%)
Feb 18, 2009
5.478
6.218
5.358
5.728
1,492,051
+0.22(+4.01%)
Feb 17, 2009
5.515
5.615
5.418
5.507
812,269
-0.16(-2.91%)
Feb 13, 2009
5.663
5.824
5.617
5.671
313,396
+0.00(+0.00%)
Feb 12, 2009
5.555
5.708
5.446
5.671
354,717
+0.03(+0.57%)
Feb 11, 2009
5.623
5.788
5.563
5.639
357,394
+0.04(+0.65%)
Feb 10, 2009
5.864
5.949
5.551
5.603
532,104
-0.32(-5.43%)
Feb 09, 2009
5.876
6.085
5.816
5.925
258,490
+0.04(+0.75%)
Feb 06, 2009
5.724
5.911
5.724
5.880
460,419
+0.17(+2.96%)
Feb 05, 2009
5.495
5.860
5.454
5.712
455,244
+0.15(+2.67%)
Feb 04, 2009
5.326
5.643
5.314
5.563
764,130
+0.25(+4.77%)
Feb 03, 2009
5.418
5.418
5.209
5.310
797,249
-0.08(-1.56%)
Feb 02, 2009
5.454
5.527
5.286
5.394
937,772
-0.10(-1.83%)
Jan 30, 2009
5.917
5.945
5.430
5.495
0
-0.40(-6.75%)
Jan 29, 2009
5.945
6.077
5.884
5.892
690,154
-0.14(-2.40%)
Jan 28, 2009
5.888
6.101
5.840
6.037
657,157
+0.29(+5.03%)
Jan 27, 2009
5.631
5.864
5.619
5.748
592,130
+0.12(+2.14%)
Jan 26, 2009
5.474
5.836
5.474
5.627
627,538
+0.12(+2.19%)
Jan 23, 2009
5.298
5.679
5.261
5.507
670,213
+0.02(+0.44%)
Jan 22, 2009
5.708
5.740
5.282
5.482
1,013,606
-0.34(-5.87%)
Jan 21, 2009
5.507
5.840
5.362
5.824
653,609
+0.32(+5.84%)
Jan 20, 2009
6.025
6.025
5.430
5.503
761,311
-0.56(-9.28%)
Jan 16, 2009
6.025
6.087
5.800
6.065
651,726
+0.11(+1.82%)
Jan 15, 2009
5.876
6.021
5.535
5.957
571,134
+0.07(+1.16%)
Jan 14, 2009
6.041
6.162
5.740
5.888
688,838
-0.26(-4.19%)
Jan 13, 2009
5.896
6.205
5.880
6.146
292,701
+0.20(+3.38%)
Jan 12, 2009
6.013
6.085
5.884
5.945
319,735
-0.09(-1.53%)
Jan 09, 2009
6.519
6.519
6.025
6.037
611,135
-0.45(-6.94%)
Jan 08, 2009
6.327
6.528
6.158
6.487
486,478
+0.12(+1.89%)
Jan 07, 2009
6.524
6.576
6.302
6.367
439,971
-0.32(-4.81%)
Jan 06, 2009
6.749
6.831
6.536
6.688
606,259
+0.03(+0.42%)
Jan 05, 2009
6.684
6.793
6.451
6.660
537,978
-0.04(-0.66%)
Jan 02, 2009
6.556
6.769
6.483
6.704
0
+0.16(+2.39%)
Jan 01, 2009
6.375
6.640
6.126
6.548
0
+0.00(+0.00%)
Dec 31, 2008
6.375
6.640
6.126
6.548
556,655
+0.16(+2.52%)
Dec 30, 2008
6.049
6.423
5.870
6.387
739,671
+0.44(+7.44%)
Dec 29, 2008
6.194
6.218
5.892
5.945
779,411
-0.29(-4.58%)
Dec 26, 2008
6.130
6.290
6.065
6.230
180,354
+0.14(+2.31%)
Dec 24, 2008
6.041
6.186
5.953
6.089
192,012
+0.14(+2.36%)
Dec 23, 2008
6.122
6.182
5.856
5.949
412,116
-0.12(-1.99%)
Dec 22, 2008
6.270
6.274
5.836
6.069
703,270
-0.18(-2.83%)
Dec 19, 2008
6.471
6.572
6.194
6.246
819,775
-0.19(-2.94%)
Dec 18, 2008
6.640
6.700
6.379
6.435
786,051
-0.17(-2.56%)
Dec 17, 2008
6.419
6.777
6.415
6.604
628,531
+0.17(+2.62%)
Dec 16, 2008
6.077
6.471
6.077
6.435
642,824
+0.39(+6.52%)
Dec 15, 2008
6.130
6.290
5.874
6.041
588,313
-0.09(-1.44%)
Dec 12, 2008
5.728
6.170
5.627
6.130
1,022,824
+0.28(+4.74%)
Dec 11, 2008
6.081
6.258
5.748
5.852
886,760
-0.26(-4.27%)
Dec 10, 2008
6.093
6.182
5.949
6.114
1,111,765
+0.02(+0.33%)
Dec 09, 2008
6.367
6.560
5.985
6.093
948,301
-0.41(-6.30%)
Dec 08, 2008
6.676
6.676
6.190
6.503
1,201,696
+0.18(+2.86%)
Dec 05, 2008
6.029
6.351
5.776
6.323
802,561
+0.22(+3.55%)
Dec 04, 2008
6.186
6.576
5.901
6.106
728,702
-0.16(-2.63%)
Dec 03, 2008
6.097
6.668
5.969
6.270
907,287
+0.13(+2.09%)
Dec 02, 2008
6.596
6.708
5.909
6.142
1,083,017
-0.35(-5.45%)
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
.