Westlake Corp (NY: WLK )

160.23 +2.90 (+1.84%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 64.54 65.87 64.54 65.84 253,468 +1.07(+1.65%)
Dec 30, 2019 65.59 65.70 64.69 64.77 175,417 -0.75(-1.15%)
Dec 27, 2019 66.49 66.52 65.47 65.52 294,700 -0.86(-1.30%)
Dec 26, 2019 65.82 66.44 65.73 66.39 193,995 +0.59(+0.90%)
Dec 24, 2019 65.87 65.87 65.20 65.79 88,005 +0.21(+0.31%)
Dec 23, 2019 64.90 65.68 64.68 65.59 279,980 +0.68(+1.04%)
Dec 20, 2019 65.40 65.63 64.68 64.91 444,075 -0.21(-0.32%)
Dec 19, 2019 65.62 65.94 64.79 65.12 412,713 -0.69(-1.06%)
Dec 18, 2019 65.02 66.01 64.28 65.81 440,575 +0.50(+0.76%)
Dec 17, 2019 65.46 66.13 64.84 65.32 356,978 -0.45(-0.69%)
Dec 16, 2019 66.64 67.14 65.66 65.77 490,371 -0.40(-0.61%)
Dec 13, 2019 67.47 68.21 65.45 66.17 501,928 -1.00(-1.50%)
Dec 12, 2019 64.81 67.42 64.43 67.17 653,377 +2.17(+3.34%)
Dec 11, 2019 64.41 66.73 64.41 65.01 1,012,462 +0.68(+1.05%)
Dec 10, 2019 64.49 65.18 64.06 64.33 275,220 -0.31(-0.48%)
Dec 09, 2019 64.94 65.33 64.46 64.64 343,542 -0.14(-0.22%)
Dec 06, 2019 64.09 65.38 64.06 64.78 517,696 +1.32(+2.09%)
Dec 05, 2019 63.18 63.87 62.55 63.46 334,475 +0.47(+0.75%)
Dec 04, 2019 63.27 64.11 62.91 62.99 437,108 +0.70(+1.13%)
Dec 03, 2019 63.27 63.61 61.55 62.28 731,814 -1.81(-2.83%)
Dec 02, 2019 64.90 65.43 64.06 64.10 577,321 -0.37(-0.57%)
Nov 29, 2019 65.12 65.29 64.23 64.46 184,640 -1.11(-1.69%)
Nov 27, 2019 65.65 65.81 64.90 65.57 432,035 +0.22(+0.33%)
Nov 26, 2019 66.09 66.73 65.35 65.35 484,006 -0.87(-1.32%)
Nov 25, 2019 64.56 66.55 64.46 66.23 739,976 +1.93(+3.00%)
Nov 22, 2019 64.20 65.31 63.75 64.30 549,841 +0.56(+0.88%)
Nov 21, 2019 63.87 63.95 63.01 63.74 645,254 +0.02(+0.03%)
Nov 20, 2019 64.51 65.06 63.08 63.72 618,611 -1.40(-2.15%)
Nov 19, 2019 66.54 66.81 64.93 65.12 382,162 -1.14(-1.72%)
Nov 18, 2019 66.61 67.25 65.86 66.26 532,115 -0.36(-0.55%)
Nov 15, 2019 68.51 68.63 66.53 66.63 438,396 -1.20(-1.76%)
Nov 14, 2019 66.61 68.29 66.56 67.82 675,208 +1.33(+2.00%)
Nov 13, 2019 66.70 67.19 66.05 66.50 863,186 -1.24(-1.84%)
Nov 12, 2019 69.14 69.43 67.32 67.74 798,448 -1.22(-1.76%)
Nov 11, 2019 68.97 69.56 68.39 68.96 574,117 -0.89(-1.27%)
Nov 08, 2019 70.01 70.73 68.65 69.84 563,103 -0.11(-0.16%)
Nov 07, 2019 69.04 70.03 68.58 69.96 804,293 +1.25(+1.82%)
Nov 06, 2019 70.04 70.08 67.79 68.70 756,248 -1.12(-1.61%)
Nov 05, 2019 65.80 70.41 65.45 69.83 1,579,204 +5.92(+9.26%)
Nov 04, 2019 62.64 64.07 62.18 63.91 811,252 +2.43(+3.95%)
Nov 01, 2019 59.44 61.51 59.34 61.48 365,776 +2.39(+4.05%)
Oct 31, 2019 60.42 60.59 58.21 59.08 671,653 -1.73(-2.84%)
Oct 30, 2019 60.30 61.13 59.37 60.81 498,299 +0.13(+0.22%)
Oct 29, 2019 60.73 61.26 60.25 60.68 499,875 -0.38(-0.63%)
Oct 28, 2019 60.57 62.34 60.48 61.06 493,920 +0.94(+1.55%)
Oct 25, 2019 57.32 60.26 57.32 60.13 586,311 +2.32(+4.01%)
Oct 24, 2019 58.72 58.98 57.20 57.81 317,514 -0.21(-0.35%)
Oct 23, 2019 58.76 58.77 57.79 58.02 617,522 -0.52(-0.89%)
Oct 22, 2019 57.38 58.59 56.29 58.54 575,714 +1.17(+2.04%)
Oct 21, 2019 58.58 59.14 57.21 57.37 457,995 -0.40(-0.70%)
Oct 18, 2019 57.39 58.63 57.24 57.77 358,396 +0.54(+0.95%)
Oct 17, 2019 58.32 58.35 56.71 57.23 609,992 -0.94(-1.61%)
Oct 16, 2019 58.62 60.25 58.08 58.17 638,802 -0.28(-0.48%)
Oct 15, 2019 57.85 58.49 56.89 58.45 793,989 +0.16(+0.27%)
Oct 14, 2019 58.90 58.93 57.06 58.29 383,991 -1.29(-2.17%)
Oct 11, 2019 57.58 60.10 57.06 59.58 715,189 +3.40(+6.06%)
Oct 10, 2019 55.66 56.77 54.87 56.17 387,828 +1.15(+2.09%)
Oct 09, 2019 54.62 55.16 54.00 55.02 537,125 +0.22(+0.41%)
Oct 08, 2019 55.15 55.88 54.75 54.80 545,261 -0.97(-1.74%)
Oct 07, 2019 56.24 56.63 55.68 55.77 1,178,231 -0.61(-1.08%)
Oct 04, 2019 56.90 57.32 55.56 56.38 386,632 -0.44(-0.77%)
Oct 03, 2019 55.94 56.87 55.45 56.82 338,822 +0.26(+0.46%)
Oct 02, 2019 55.52 57.46 54.89 56.56 941,914 -2.40(-4.08%)
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.