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
)
160.56
+1.08 (+0.68%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2008
5.245
5.342
5.213
5.245
1,763,687
+0.02(+0.31%)
Mar 28, 2008
5.326
5.402
5.193
5.229
1,148,922
-0.08(-1.59%)
Mar 27, 2008
5.466
5.499
5.253
5.314
513,258
-0.10(-1.78%)
Mar 26, 2008
5.370
5.414
5.213
5.410
811,749
-0.02(-0.37%)
Mar 25, 2008
5.555
5.768
5.310
5.430
2,014,465
-0.10(-1.89%)
Mar 24, 2008
5.426
5.760
5.426
5.535
1,105,097
+0.18(+3.46%)
Mar 21, 2008
5.201
5.410
5.201
5.350
1,127,277
+0.00(+0.00%)
Mar 20, 2008
5.201
5.410
5.201
5.350
1,127,277
+0.03(+0.53%)
Mar 19, 2008
5.478
5.659
5.314
5.322
949,390
-0.14(-2.50%)
Mar 18, 2008
5.354
5.507
5.269
5.458
1,563,907
+0.10(+1.95%)
Mar 17, 2008
5.720
5.720
5.028
5.354
1,820,536
-0.23(-4.10%)
Mar 14, 2008
6.053
6.069
5.474
5.583
1,109,439
-0.43(-7.09%)
Mar 13, 2008
5.836
6.097
5.575
6.009
1,190,901
+0.05(+0.88%)
Mar 12, 2008
6.057
6.190
5.848
5.957
686,666
-0.02(-0.34%)
Mar 11, 2008
5.768
6.013
5.720
5.977
1,041,088
+0.35(+6.21%)
Mar 10, 2008
5.925
5.946
5.567
5.627
967,838
-0.34(-5.72%)
Mar 07, 2008
6.138
6.375
5.892
5.969
1,589,035
-0.27(-4.38%)
Mar 06, 2008
6.644
6.644
6.186
6.242
1,188,977
-0.41(-6.16%)
Mar 05, 2008
6.749
6.934
6.552
6.652
900,378
-0.07(-1.08%)
Mar 04, 2008
6.367
6.801
6.174
6.724
1,369,829
+0.32(+4.96%)
Mar 03, 2008
6.399
6.451
6.258
6.407
551,074
-0.08(-1.24%)
Feb 29, 2008
6.632
6.684
6.435
6.487
680,446
-0.23(-3.35%)
Feb 28, 2008
7.062
7.072
6.636
6.712
800,862
-0.43(-6.07%)
Feb 27, 2008
6.704
7.243
6.680
7.147
1,207,512
+0.40(+5.90%)
Feb 26, 2008
6.849
6.877
6.524
6.749
626,956
-0.09(-1.29%)
Feb 25, 2008
6.467
6.837
6.351
6.837
1,093,914
+0.43(+6.65%)
Feb 22, 2008
6.841
6.841
6.258
6.411
1,904,504
-0.47(-6.83%)
Feb 21, 2008
6.809
6.946
6.700
6.881
1,099,723
+0.06(+0.82%)
Feb 20, 2008
6.895
6.958
6.568
6.825
1,218,434
-0.12(-1.79%)
Feb 19, 2008
7.954
7.954
6.656
6.950
1,630,180
-0.94(-11.88%)
Feb 18, 2008
7.802
7.906
7.601
7.886
0
+0.00(+0.00%)
Feb 15, 2008
7.802
7.906
7.601
7.886
344,825
-0.02(-0.20%)
Feb 14, 2008
8.139
8.204
7.834
7.902
427,424
-0.30(-3.63%)
Feb 13, 2008
8.075
8.304
7.958
8.200
420,856
+0.17(+2.15%)
Feb 12, 2008
8.224
8.320
7.946
8.027
513,258
-0.10(-1.24%)
Feb 11, 2008
8.119
8.228
7.918
8.127
415,980
+0.01(+0.15%)
Feb 08, 2008
7.958
8.184
7.906
8.115
888,685
+0.08(+0.95%)
Feb 07, 2008
7.717
8.405
7.717
8.039
1,231,023
+0.23(+2.99%)
Feb 06, 2008
7.778
8.119
7.713
7.806
1,107,622
+0.13(+1.68%)
Feb 05, 2008
8.075
8.252
7.673
7.677
927,338
-0.53(-6.42%)
Feb 04, 2008
8.762
8.803
8.043
8.204
1,090,456
-0.61(-6.97%)
Feb 01, 2008
8.039
8.927
7.942
8.819
1,783,093
+0.70(+8.61%)
Jan 31, 2008
7.267
8.135
7.235
8.119
1,073,289
+0.72(+9.72%)
Jan 30, 2008
7.211
7.701
7.211
7.400
440,610
+0.11(+1.54%)
Jan 29, 2008
7.279
7.380
7.259
7.287
461,260
+0.11(+1.57%)
Jan 28, 2008
6.881
7.195
6.813
7.175
670,494
+0.33(+4.88%)
Jan 25, 2008
6.970
7.086
6.781
6.841
920,033
+0.00(+0.00%)
Jan 24, 2008
7.243
7.295
6.720
6.841
1,673,625
-0.36(-5.02%)
Jan 23, 2008
6.190
7.263
6.045
7.203
2,079,405
+0.85(+13.42%)
Jan 22, 2008
6.025
6.447
5.957
6.351
849,376
+0.08(+1.22%)
Jan 21, 2008
6.222
6.355
6.101
6.274
0
+0.00(+0.00%)
Jan 18, 2008
6.222
6.355
6.101
6.274
1,326,062
+0.06(+0.97%)
Jan 17, 2008
6.532
6.612
6.186
6.214
761,304
-0.32(-4.86%)
Jan 16, 2008
6.556
6.688
6.463
6.532
835,344
-0.08(-1.22%)
Jan 15, 2008
6.712
6.817
6.608
6.612
795,886
-0.17(-2.55%)
Jan 14, 2008
6.873
6.913
6.708
6.785
672,734
-0.08(-1.23%)
Jan 11, 2008
6.777
7.147
6.769
6.869
1,090,953
+0.07(+1.06%)
Jan 10, 2008
6.443
6.921
6.391
6.797
1,041,023
+0.29(+4.38%)
Jan 09, 2008
6.881
6.881
6.286
6.511
1,914,704
-0.29(-4.20%)
Jan 08, 2008
6.652
6.966
6.652
6.797
1,969,523
+0.14(+2.18%)
Jan 07, 2008
6.439
6.676
6.439
6.652
1,173,801
+0.20(+3.12%)
Jan 04, 2008
7.062
7.159
6.383
6.451
3,188,271
-1.06(-14.13%)
Jan 03, 2008
7.649
7.745
7.504
7.512
631,434
-0.12(-1.63%)
Jan 02, 2008
7.653
7.729
7.496
7.637
604,565
+0.00(+0.05%)
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
.