Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Westlake Corp (NY: WLK )

150.09 +0.05 (+0.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2004 13.80 13.86 13.75 13.84 132,752 +0.04(+0.30%)
Dec 30, 2004 14.13 14.13 13.69 13.80 176,923 -0.29(-2.09%)
Dec 29, 2004 14.07 14.19 13.87 14.09 114,891 -0.00(-0.03%)
Dec 28, 2004 14.07 14.13 13.88 14.09 314,503 +0.01(+0.06%)
Dec 27, 2004 14.17 14.25 14.04 14.09 226,886 +0.08(+0.59%)
Dec 23, 2004 13.96 14.59 13.71 14.00 363,018 +0.08(+0.60%)
Dec 22, 2004 13.32 14.11 13.32 13.92 721,451 +0.70(+5.33%)
Dec 21, 2004 12.55 13.37 12.53 13.22 518,943 +0.62(+4.93%)
Dec 20, 2004 12.62 12.84 12.55 12.59 372,914 -0.05(-0.36%)
Dec 17, 2004 13.10 13.15 12.64 12.64 465,841 -0.43(-3.30%)
Dec 16, 2004 13.24 13.34 12.97 13.07 137,097 -0.17(-1.25%)
Dec 15, 2004 13.19 13.26 13.14 13.24 419,499 +0.10(+0.76%)
Dec 14, 2004 13.03 13.40 12.94 13.14 339,606 +0.09(+0.70%)
Dec 13, 2004 12.18 13.12 12.18 13.05 950,752 +1.03(+8.55%)
Dec 10, 2004 12.20 12.25 11.75 12.02 799,172 -0.38(-3.04%)
Dec 09, 2004 12.44 12.57 12.33 12.40 404,292 -0.04(-0.33%)
Dec 08, 2004 12.34 12.57 12.25 12.44 399,706 +0.10(+0.81%)
Dec 07, 2004 13.09 13.12 11.96 12.34 1,852,747 -0.78(-5.97%)
Dec 06, 2004 12.95 13.36 12.93 13.12 289,884 +0.17(+1.34%)
Dec 03, 2004 12.69 12.98 12.64 12.95 251,506 +0.22(+1.69%)
Dec 02, 2004 13.51 13.63 12.59 12.73 508,081 -0.75(-5.59%)
Dec 01, 2004 13.13 13.57 13.08 13.49 531,011 +0.48(+3.70%)
Nov 30, 2004 12.43 13.11 12.37 13.01 521,598 +0.58(+4.63%)
Nov 29, 2004 12.39 12.67 12.35 12.43 569,147 +0.23(+1.87%)
Nov 26, 2004 12.01 12.22 11.94 12.20 132,511 +0.19(+1.55%)
Nov 24, 2004 12.22 12.27 11.93 12.01 357,950 -0.20(-1.66%)
Nov 23, 2004 12.22 12.24 12.01 12.22 230,024 -0.02(-0.14%)
Nov 22, 2004 12.13 12.24 12.02 12.23 317,158 +0.09(+0.72%)
Nov 19, 2004 12.29 12.34 12.06 12.15 377,018 -0.14(-1.15%)
Nov 18, 2004 12.20 12.43 12.13 12.29 478,634 +0.12(+0.99%)
Nov 17, 2004 11.52 12.24 11.52 12.17 767,070 +0.67(+5.84%)
Nov 16, 2004 10.97 11.72 10.97 11.50 1,259,462 +0.62(+5.71%)
Nov 15, 2004 10.81 10.88 10.77 10.88 353,846 +0.10(+0.96%)
Nov 12, 2004 10.38 10.77 10.38 10.77 336,226 +0.46(+4.42%)
Nov 11, 2004 10.32 10.36 10.30 10.32 521,839 +0.02(+0.24%)
Nov 10, 2004 10.31 10.32 10.25 10.29 402,603 -0.02(-0.16%)
Nov 09, 2004 10.32 10.36 10.28 10.31 311,124 -0.02(-0.16%)
Nov 08, 2004 10.42 10.48 10.32 10.32 441,222 -0.02(-0.20%)
Nov 05, 2004 10.03 10.94 10.03 10.35 687,901 +0.38(+3.83%)
Nov 04, 2004 9.902 9.981 9.902 9.964 320,296 +0.06(+0.63%)
Nov 03, 2004 10.05 10.17 9.852 9.902 608,973 +0.10(+0.97%)
Nov 02, 2004 9.902 10.01 9.798 9.807 695,866 +0.26(+2.69%)
Nov 01, 2004 9.620 9.674 9.529 9.550 231,231 -0.01(-0.09%)
Oct 29, 2004 9.343 9.558 9.343 9.558 240,162 +0.19(+2.08%)
Oct 28, 2004 9.778 9.802 9.363 9.363 626,835 -0.37(-3.83%)
Oct 27, 2004 9.591 9.860 9.591 9.736 107,409 +0.25(+2.62%)
Oct 26, 2004 9.115 9.612 9.115 9.488 198,646 +0.33(+3.62%)
Oct 25, 2004 9.011 9.156 9.007 9.156 200,818 +0.14(+1.56%)
Oct 22, 2004 9.115 9.156 8.970 9.015 396,327 -0.06(-0.64%)
Oct 21, 2004 9.053 9.115 8.837 9.073 654,592 -0.02(-0.23%)
Oct 20, 2004 9.094 9.115 9.048 9.094 468,014 -0.01(-0.14%)
Oct 19, 2004 9.280 9.363 9.073 9.106 158,579 -0.11(-1.21%)
Oct 18, 2004 9.102 9.260 9.024 9.218 253,437 +0.10(+1.04%)
Oct 15, 2004 9.268 9.314 9.094 9.123 321,262 -0.12(-1.34%)
Oct 14, 2004 8.999 9.363 8.949 9.247 190,440 +0.22(+2.39%)
Oct 13, 2004 9.347 9.372 8.899 9.032 311,124 -0.25(-2.72%)
Oct 12, 2004 9.363 9.413 9.218 9.285 223,748 -0.13(-1.41%)
Oct 11, 2004 9.343 9.438 9.322 9.417 214,818 +0.01(+0.09%)
Oct 08, 2004 9.446 9.488 9.409 9.409 376,535 -0.01(-0.13%)
Oct 07, 2004 9.488 9.633 9.409 9.421 308,710 +0.06(+0.62%)
Oct 06, 2004 9.280 9.363 9.115 9.363 249,092 +0.21(+2.26%)
Oct 05, 2004 9.115 9.276 9.077 9.156 811,482 +0.04(+0.45%)
Oct 04, 2004 9.152 9.222 9.115 9.115 412,258 -0.02(-0.23%)
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.