Skip to main content

Westlake Corp (NY: WLK )

143.78 +0.75 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 62.48 62.81 62.04 62.37 655,616 -0.17(-0.27%)
May 28, 2015 61.54 62.57 61.06 62.54 663,934 +0.60(+0.97%)
May 27, 2015 61.72 62.25 61.56 61.94 658,704 +0.05(+0.08%)
May 26, 2015 62.90 63.08 61.39 61.89 682,456 -1.65(-2.60%)
May 22, 2015 63.52 63.54 63.54 63.54 469,473 -0.22(-0.35%)
May 21, 2015 63.41 64.30 63.12 63.76 629,706 +0.67(+1.06%)
May 20, 2015 62.74 63.44 62.33 63.09 660,110 +0.71(+1.15%)
May 19, 2015 62.34 62.94 61.87 62.37 1,233,247 -0.10(-0.16%)
May 18, 2015 61.58 62.63 60.68 62.47 1,149,095 +0.85(+1.37%)
May 15, 2015 61.18 61.74 60.35 61.62 965,384 +0.26(+0.42%)
May 14, 2015 61.86 62.19 61.12 61.37 867,171 -0.34(-0.54%)
May 13, 2015 61.31 62.21 60.88 61.70 862,508 +0.70(+1.14%)
May 12, 2015 61.79 61.79 60.61 61.01 1,071,220 -0.74(-1.20%)
May 11, 2015 62.16 62.49 61.34 61.75 806,931 -0.39(-0.62%)
May 08, 2015 61.92 62.67 61.43 62.14 1,258,050 +0.49(+0.80%)
May 07, 2015 62.92 62.92 60.60 61.64 1,247,969 -1.41(-2.24%)
May 06, 2015 63.25 64.22 61.14 63.05 2,210,108 +0.84(+1.35%)
May 05, 2015 66.26 67.33 60.76 62.21 5,042,816 -3.42(-5.22%)
May 04, 2015 68.40 68.47 65.32 65.64 2,167,458 -2.94(-4.29%)
May 01, 2015 68.90 69.62 68.39 68.58 1,706,403 -0.24(-0.35%)
Apr 30, 2015 69.14 69.94 68.67 68.82 853,706 -0.24(-0.35%)
Apr 29, 2015 69.01 69.89 67.99 69.05 817,809 -0.16(-0.23%)
Apr 28, 2015 68.63 69.24 67.92 69.21 582,414 +0.19(+0.28%)
Apr 27, 2015 68.37 69.35 67.89 69.02 889,124 +1.02(+1.51%)
Apr 24, 2015 67.70 68.95 67.54 67.99 745,249 +0.95(+1.42%)
Apr 23, 2015 67.26 67.79 66.70 67.04 644,145 +0.09(+0.13%)
Apr 22, 2015 66.79 67.19 66.19 66.95 667,563 +0.14(+0.21%)
Apr 21, 2015 67.24 67.34 66.12 66.81 903,734 -0.35(-0.53%)
Apr 20, 2015 67.48 67.77 66.56 67.17 910,408 -0.28(-0.42%)
Apr 17, 2015 68.07 68.45 67.32 67.45 574,105 -0.86(-1.25%)
Apr 16, 2015 69.05 69.05 67.87 68.30 636,938 -1.05(-1.51%)
Apr 15, 2015 67.03 69.57 66.97 69.35 1,169,189 +2.41(+3.60%)
Apr 14, 2015 66.06 66.94 65.73 66.94 689,848 +1.23(+1.87%)
Apr 13, 2015 66.81 67.02 65.50 65.72 658,707 -0.89(-1.34%)
Apr 10, 2015 67.34 67.62 66.10 66.61 784,424 -0.72(-1.07%)
Apr 09, 2015 65.43 67.41 65.25 67.33 1,362,514 +1.69(+2.57%)
Apr 08, 2015 64.71 65.68 64.71 65.65 977,820 +0.76(+1.17%)
Apr 07, 2015 65.52 65.90 64.53 64.89 826,128 -0.12(-0.19%)
Apr 06, 2015 62.57 65.53 62.39 65.01 1,319,083 +2.75(+4.42%)
Apr 02, 2015 62.77 62.26 62.26 62.26 1,275,386 -0.99(-1.56%)
Apr 01, 2015 63.85 63.98 62.61 63.25 839,321 -0.24(-0.38%)
Mar 31, 2015 63.25 63.79 62.20 63.49 906,900 -0.49(-0.76%)
Mar 30, 2015 63.30 64.17 62.70 63.97 1,033,531 +1.19(+1.90%)
Mar 27, 2015 63.10 63.48 61.48 62.78 1,339,508 +0.45(+0.72%)
Mar 26, 2015 60.25 62.35 59.74 62.33 1,570,447 +2.66(+4.45%)
Mar 25, 2015 59.81 60.42 59.35 59.67 908,990 +0.43(+0.73%)
Mar 24, 2015 59.24 59.67 58.41 59.24 980,483 -0.16(-0.27%)
Mar 23, 2015 59.57 60.36 59.36 59.40 669,091 -0.34(-0.58%)
Mar 20, 2015 59.66 60.29 59.50 59.74 1,618,755 +0.60(+1.01%)
Mar 19, 2015 59.54 59.88 58.66 59.14 882,828 -1.01(-1.69%)
Mar 18, 2015 57.71 60.75 56.84 60.16 1,170,765 +2.49(+4.32%)
Mar 17, 2015 57.98 58.12 56.48 57.67 1,028,585 -0.79(-1.34%)
Mar 16, 2015 57.82 58.52 57.05 58.46 695,892 +0.41(+0.70%)
Mar 13, 2015 58.57 58.83 57.27 58.05 783,980 -0.84(-1.42%)
Mar 12, 2015 58.71 59.37 58.15 58.89 670,228 +0.56(+0.97%)
Mar 11, 2015 58.31 59.39 58.04 58.32 723,711 -0.14(-0.24%)
Mar 10, 2015 59.09 59.09 57.63 58.46 1,034,857 -1.47(-2.46%)
Mar 09, 2015 59.51 60.71 59.36 59.94 699,233 +0.63(+1.06%)
Mar 06, 2015 60.42 60.59 58.92 59.31 898,142 -1.44(-2.37%)
Mar 05, 2015 59.71 60.82 59.60 60.75 1,196,466 +1.13(+1.89%)
Mar 04, 2015 59.60 59.69 58.23 59.62 1,186,609 +0.26(+0.43%)
Mar 03, 2015 59.46 59.93 58.65 59.36 626,919 +0.05(+0.08%)
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.