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
)
157.83
+2.77 (+1.79%)
Official Closing Price
Updated: 4:10 PM EDT, May 17, 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 (%)
May 29, 2009
8.206
8.314
8.141
8.246
482,347
+0.08(+1.04%)
May 28, 2009
8.181
8.286
7.927
8.161
403,594
+0.00(+0.05%)
May 27, 2009
8.246
8.371
8.139
8.157
558,242
-0.12(-1.41%)
May 26, 2009
8.201
8.335
8.101
8.274
631,653
+0.08(+1.03%)
May 22, 2009
8.169
8.375
8.121
8.189
351,940
+0.00(+0.05%)
May 21, 2009
8.387
8.387
8.081
8.185
355,121
-0.40(-4.65%)
May 20, 2009
8.625
8.935
8.532
8.585
590,043
-0.01(-0.14%)
May 19, 2009
8.576
8.758
8.504
8.597
303,861
+0.00(+0.05%)
May 18, 2009
8.125
8.597
7.790
8.593
510,593
+0.50(+6.13%)
May 15, 2009
8.085
8.347
8.016
8.097
513,075
-0.01(-0.15%)
May 14, 2009
8.109
8.201
7.907
8.109
823,207
+0.06(+0.70%)
May 13, 2009
8.258
8.331
8.004
8.052
978,559
-0.38(-4.54%)
May 12, 2009
8.484
8.528
8.326
8.435
610,509
+0.03(+0.38%)
May 11, 2009
8.161
8.564
8.109
8.403
606,526
+0.11(+1.36%)
May 08, 2009
8.270
8.290
8.121
8.290
754,981
+0.22(+2.75%)
May 07, 2009
8.306
8.331
8.044
8.068
673,087
-0.02(-0.20%)
May 06, 2009
8.286
8.318
7.847
8.085
766,089
+0.02(+0.25%)
May 05, 2009
8.137
8.649
7.875
8.064
1,769,942
+0.18(+2.30%)
May 04, 2009
7.593
7.907
7.516
7.883
805,102
+0.39(+5.16%)
May 01, 2009
7.500
7.613
7.371
7.496
864,112
-0.04(-0.59%)
Apr 30, 2009
7.593
7.935
7.492
7.540
577,963
+0.08(+1.08%)
Apr 29, 2009
6.919
7.504
6.851
7.460
651,444
+0.63(+9.27%)
Apr 28, 2009
6.855
7.056
6.778
6.827
612,346
-0.10(-1.40%)
Apr 27, 2009
7.242
7.254
6.859
6.923
562,760
-0.44(-5.97%)
Apr 24, 2009
6.960
7.456
6.852
7.363
669,154
+0.52(+7.54%)
Apr 23, 2009
6.734
6.992
6.714
6.847
619,900
+0.12(+1.86%)
Apr 22, 2009
6.661
6.988
6.649
6.722
460,208
-0.02(-0.22%)
Apr 21, 2009
6.653
6.814
6.484
6.737
669,791
+0.01(+0.10%)
Apr 20, 2009
7.157
7.246
6.730
6.730
427,323
-0.54(-7.48%)
Apr 17, 2009
7.028
7.347
6.952
7.274
476,795
+0.27(+3.86%)
Apr 16, 2009
6.814
7.101
6.689
7.004
936,411
+0.24(+3.58%)
Apr 15, 2009
6.726
6.891
6.706
6.762
597,942
-0.04(-0.53%)
Apr 14, 2009
6.831
7.016
6.734
6.798
596,157
-0.16(-2.32%)
Apr 13, 2009
7.081
7.149
6.931
6.960
519,246
-0.28(-3.90%)
Apr 09, 2009
6.855
7.258
6.786
7.242
499,475
+0.56(+8.39%)
Apr 08, 2009
6.528
6.730
6.528
6.681
314,994
+0.16(+2.47%)
Apr 07, 2009
6.685
6.730
6.488
6.520
334,954
-0.29(-4.32%)
Apr 06, 2009
6.827
6.895
6.677
6.814
595,212
-0.09(-1.34%)
Apr 03, 2009
6.617
6.919
6.544
6.907
791,591
+0.29(+4.39%)
Apr 02, 2009
6.246
6.685
6.246
6.617
975,392
+0.55(+9.11%)
Apr 01, 2009
5.786
6.109
5.726
6.064
442,585
+0.17(+2.80%)
Mar 31, 2009
5.992
6.060
5.802
5.899
474,478
+0.01(+0.14%)
Mar 30, 2009
5.827
6.004
5.718
5.891
921,091
-0.67(-10.26%)
Mar 26, 2009
6.552
6.613
6.371
6.564
761,751
+0.08(+1.18%)
Mar 25, 2009
6.101
6.633
6.028
6.488
858,145
+0.43(+7.12%)
Mar 24, 2009
5.992
6.266
5.947
6.056
685,703
-0.02(-0.33%)
Mar 23, 2009
5.786
6.085
5.786
6.077
760,650
+0.52(+9.44%)
Mar 20, 2009
5.649
5.706
5.500
5.552
875,630
-0.06(-1.08%)
Mar 19, 2009
5.689
5.802
5.524
5.613
598,277
-0.01(-0.14%)
Mar 18, 2009
5.528
5.681
5.395
5.621
828,645
+0.05(+0.94%)
Mar 17, 2009
5.238
5.572
5.238
5.568
512,066
+0.30(+5.74%)
Mar 16, 2009
5.250
5.419
5.185
5.266
801,620
+0.08(+1.63%)
Mar 13, 2009
4.903
5.218
4.903
5.181
0
+0.32(+6.64%)
Mar 12, 2009
4.778
4.907
4.573
4.859
934,057
+0.04(+0.84%)
Mar 11, 2009
4.722
4.899
4.633
4.818
521,661
+0.15(+3.20%)
Mar 10, 2009
4.355
4.702
4.298
4.669
750,036
+0.48(+11.35%)
Mar 09, 2009
4.266
4.375
4.153
4.193
830,431
-0.14(-3.17%)
Mar 06, 2009
4.314
4.464
4.230
4.331
0
-0.08(-1.74%)
Mar 05, 2009
4.726
4.766
4.214
4.407
537,040
-0.50(-10.19%)
Mar 04, 2009
4.875
5.052
4.778
4.907
808,877
+0.16(+3.40%)
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
.