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 (%)
Jul 31, 2009
10.12
10.25
10.04
10.04
480,026
-0.08(-0.83%)
Jul 30, 2009
10.05
10.37
10.04
10.13
626,713
+0.12(+1.25%)
Jul 29, 2009
9.947
10.07
9.819
10.00
554,678
-0.07(-0.72%)
Jul 28, 2009
9.931
10.24
9.931
10.08
812,345
+0.18(+1.83%)
Jul 27, 2009
10.15
10.23
9.847
9.895
785,628
-0.21(-2.11%)
Jul 24, 2009
9.638
10.12
9.558
10.11
1,751
+0.36(+3.71%)
Jul 23, 2009
9.204
9.891
9.172
9.746
1,029,024
+0.54(+5.90%)
Jul 22, 2009
8.915
9.232
8.778
9.204
848,358
+0.30(+3.34%)
Jul 21, 2009
8.702
8.931
8.656
8.906
782,891
+0.31(+3.65%)
Jul 20, 2009
8.677
8.838
8.561
8.593
510,405
-0.02(-0.19%)
Jul 17, 2009
8.424
8.645
8.316
8.609
508,156
+0.20(+2.39%)
Jul 16, 2009
8.211
8.456
8.183
8.408
225,118
+0.14(+1.65%)
Jul 15, 2009
8.239
8.300
8.132
8.271
422,728
+0.19(+2.39%)
Jul 14, 2009
8.006
8.135
7.801
8.079
280,012
+0.04(+0.55%)
Jul 13, 2009
7.841
8.058
7.837
8.034
192,629
+0.20(+2.51%)
Jul 10, 2009
7.596
7.853
7.556
7.837
264,758
+0.21(+2.79%)
Jul 09, 2009
7.809
7.809
7.556
7.624
395,959
-0.09(-1.20%)
Jul 08, 2009
7.721
7.773
7.592
7.717
496,151
+0.05(+0.68%)
Jul 07, 2009
8.010
8.018
7.661
7.665
268,841
-0.37(-4.65%)
Jul 06, 2009
8.058
8.058
7.797
8.038
225,006
-0.05(-0.65%)
Jul 02, 2009
8.428
8.452
8.091
8.091
244,928
-0.43(-5.00%)
Jul 01, 2009
8.235
8.625
8.183
8.517
559,425
+0.32(+3.92%)
Jun 30, 2009
8.460
8.480
8.163
8.195
321,720
-0.27(-3.14%)
Jun 29, 2009
8.456
8.557
8.235
8.460
218,184
+0.07(+0.81%)
Jun 26, 2009
8.175
8.392
8.175
8.392
579,238
+0.19(+2.35%)
Jun 25, 2009
7.990
8.219
7.950
8.199
387,878
+0.31(+3.87%)
Jun 24, 2009
7.773
8.062
7.745
7.894
336,215
+0.12(+1.50%)
Jun 23, 2009
7.902
7.918
7.693
7.777
361,380
-0.00(-0.05%)
Jun 22, 2009
8.127
8.187
7.777
7.781
355,901
-0.44(-5.33%)
Jun 19, 2009
8.207
8.263
8.123
8.219
493,551
+0.12(+1.49%)
Jun 18, 2009
8.038
8.183
7.962
8.099
402,803
-0.03(-0.40%)
Jun 17, 2009
8.054
8.207
7.954
8.131
390,129
+0.01(+0.15%)
Jun 16, 2009
8.352
8.428
8.071
8.119
261,578
-0.23(-2.79%)
Jun 15, 2009
8.617
8.617
8.187
8.352
330,667
-0.49(-5.55%)
Jun 12, 2009
8.770
8.862
8.677
8.842
301,163
-0.03(-0.32%)
Jun 11, 2009
8.762
9.071
8.742
8.870
358,128
+0.08(+0.96%)
Jun 10, 2009
8.874
8.882
8.505
8.786
417,911
+0.02(+0.18%)
Jun 09, 2009
8.436
8.886
8.396
8.770
841,043
+0.33(+3.86%)
Jun 08, 2009
8.372
8.541
8.312
8.444
359,324
+0.02(+0.29%)
Jun 05, 2009
8.653
8.742
8.344
8.420
702,863
-0.12(-1.41%)
Jun 04, 2009
8.464
8.561
8.312
8.541
539,078
+0.10(+1.24%)
Jun 03, 2009
8.356
8.444
8.195
8.436
440,125
-0.03(-0.38%)
Jun 02, 2009
8.472
8.589
8.352
8.468
854,195
-0.02(-0.24%)
Jun 01, 2009
8.356
8.613
8.255
8.489
719,460
+0.27(+3.28%)
May 29, 2009
8.179
8.288
8.115
8.219
483,910
+0.08(+1.04%)
May 28, 2009
8.155
8.259
7.902
8.135
404,901
+0.00(+0.05%)
May 27, 2009
8.219
8.344
8.113
8.131
560,050
-0.12(-1.41%)
May 26, 2009
8.175
8.308
8.075
8.247
633,699
+0.08(+1.03%)
May 22, 2009
8.143
8.348
8.095
8.163
353,079
+0.00(+0.05%)
May 21, 2009
8.360
8.360
8.054
8.159
356,272
-0.40(-4.65%)
May 20, 2009
8.597
8.906
8.505
8.557
591,954
-0.01(-0.14%)
May 19, 2009
8.549
8.730
8.476
8.569
304,846
+0.00(+0.05%)
May 18, 2009
8.099
8.569
7.765
8.565
512,246
+0.49(+6.13%)
May 15, 2009
8.058
8.320
7.990
8.071
514,737
-0.01(-0.15%)
May 14, 2009
8.083
8.175
7.882
8.083
825,873
+0.06(+0.70%)
May 13, 2009
8.231
8.304
7.978
8.026
981,728
-0.38(-4.54%)
May 12, 2009
8.456
8.501
8.300
8.408
612,486
+0.03(+0.38%)
May 11, 2009
8.135
8.537
8.083
8.376
608,490
+0.11(+1.36%)
May 08, 2009
8.243
8.263
8.095
8.263
757,426
+0.22(+2.75%)
May 07, 2009
8.280
8.304
8.018
8.042
675,267
-0.02(-0.20%)
May 06, 2009
8.259
8.292
7.821
8.058
768,570
+0.02(+0.25%)
May 05, 2009
8.111
8.621
7.849
8.038
1,775,675
+0.18(+2.30%)
May 04, 2009
7.568
7.882
7.492
7.857
807,710
+0.39(+5.16%)
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
.