Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Westlake Corp (NY: WLK )

156.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 29, 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 (%)
May 28, 2010 8.546 8.796 8.462 8.546 243,115 -0.25(-2.80%)
May 27, 2010 8.566 8.792 8.421 8.792 403,551 +0.46(+5.46%)
May 26, 2010 8.337 8.655 8.260 8.337 1,754 -0.00(-0.05%)
May 25, 2010 8.091 8.369 7.926 8.341 476,562 +0.06(+0.73%)
May 24, 2010 8.333 8.490 8.192 8.280 383,029 -0.04(-0.44%)
May 21, 2010 8.071 8.425 7.914 8.317 711,386 +0.05(+0.63%)
May 20, 2010 8.244 8.486 8.244 8.264 755,247 -0.51(-5.83%)
May 19, 2010 8.865 8.865 8.621 8.776 376,566 -0.11(-1.27%)
May 18, 2010 9.300 9.392 8.869 8.889 238,698 -0.27(-2.90%)
May 17, 2010 9.308 9.521 8.869 9.155 551,659 -0.06(-0.70%)
May 14, 2010 9.219 9.328 9.074 9.219 310,809 -0.26(-2.72%)
May 13, 2010 9.574 9.723 9.409 9.477 274,843 -0.12(-1.26%)
May 12, 2010 9.437 9.707 9.437 9.598 403,444 +0.17(+1.84%)
May 11, 2010 9.687 9.779 9.413 9.425 658,333 -0.19(-2.01%)
May 10, 2010 9.485 9.654 9.485 9.618 631,647 +0.64(+7.09%)
May 07, 2010 9.050 9.227 8.792 8.981 1,151,675 -0.10(-1.07%)
May 06, 2010 9.505 10.07 8.611 9.078 912,317 -0.23(-2.43%)
May 05, 2010 9.102 9.602 9.086 9.304 1,211,347 -0.42(-4.35%)
May 04, 2010 10.72 10.72 9.614 9.727 2,668,775 -2.00(-17.04%)
May 03, 2010 11.34 11.76 11.28 11.73 575,389 +0.41(+3.63%)
Apr 30, 2010 11.88 11.88 11.29 11.31 582,907 -0.53(-4.46%)
Apr 29, 2010 11.81 11.91 11.69 11.84 466,372 +0.09(+0.75%)
Apr 28, 2010 11.64 11.85 11.63 11.75 913,322 +0.25(+2.14%)
Apr 27, 2010 11.84 12.06 11.46 11.51 883,660 -0.43(-3.58%)
Apr 26, 2010 12.02 12.13 11.89 11.93 673,164 -0.06(-0.50%)
Apr 23, 2010 11.52 12.04 11.46 12.00 611,993 +0.49(+4.27%)
Apr 22, 2010 11.33 11.51 11.30 11.50 458,547 +0.02(+0.18%)
Apr 21, 2010 11.35 11.49 11.23 11.48 401,431 +0.11(+0.96%)
Apr 20, 2010 11.16 11.42 11.16 11.37 455,819 +0.24(+2.17%)
Apr 19, 2010 11.14 11.22 10.83 11.13 485,442 -0.07(-0.61%)
Apr 16, 2010 11.25 11.33 10.97 11.20 362,787 -0.06(-0.57%)
Apr 15, 2010 11.24 11.46 11.21 11.27 367,679 -0.02(-0.18%)
Apr 14, 2010 11.37 11.42 11.21 11.29 426,120 -0.04(-0.36%)
Apr 13, 2010 11.28 11.35 11.18 11.33 525,595 +0.04(+0.39%)
Apr 12, 2010 11.28 11.30 11.21 11.28 319,996 +0.06(+0.54%)
Apr 09, 2010 11.01 11.31 10.98 11.22 400,786 +0.20(+1.83%)
Apr 08, 2010 11.08 11.12 10.90 11.02 559,620 -0.16(-1.44%)
Apr 07, 2010 11.10 11.26 11.06 11.18 614,291 +0.01(+0.07%)
Apr 06, 2010 11.08 11.23 11.06 11.17 336,902 +0.06(+0.51%)
Apr 05, 2010 10.69 11.32 10.63 11.12 985,793 +0.44(+4.07%)
Apr 01, 2010 10.48 10.68 10.68 10.68 1,230,470 +0.29(+2.79%)
Mar 31, 2010 10.28 10.47 10.28 10.39 616,126 +0.02(+0.23%)
Mar 30, 2010 9.888 10.51 9.751 10.37 2,702,919 +0.99(+10.52%)
Mar 29, 2010 9.312 9.409 9.288 9.380 272,644 +0.12(+1.31%)
Mar 26, 2010 9.219 9.284 9.175 9.259 488,619 +0.05(+0.53%)
Mar 25, 2010 9.517 9.517 9.195 9.211 309,354 -0.26(-2.72%)
Mar 24, 2010 9.485 9.594 9.449 9.469 432,962 -0.09(-0.97%)
Mar 23, 2010 9.586 9.598 9.461 9.562 371,856 -0.04(-0.38%)
Mar 22, 2010 9.324 9.662 9.251 9.598 279,608 +0.19(+2.01%)
Mar 19, 2010 10.02 10.02 9.368 9.409 643,177 -0.55(-5.50%)
Mar 18, 2010 9.840 9.981 9.840 9.957 468,985 +0.14(+1.40%)
Mar 17, 2010 9.493 9.973 9.493 9.820 791,670 +0.37(+3.88%)
Mar 16, 2010 9.259 9.453 9.211 9.453 400,267 +0.25(+2.76%)
Mar 15, 2010 9.155 9.215 9.143 9.199 261,818 +0.05(+0.56%)
Mar 12, 2010 9.107 9.164 9.019 9.148 217,348 +0.10(+1.07%)
Mar 11, 2010 9.039 9.075 8.902 9.051 233,480 -0.06(-0.71%)
Mar 10, 2010 9.047 9.232 9.007 9.115 224,028 +0.04(+0.44%)
Mar 09, 2010 8.967 9.111 8.878 9.075 360,509 +0.10(+1.16%)
Mar 08, 2010 9.115 9.188 8.963 8.971 595,624 -0.17(-1.89%)
Mar 05, 2010 9.300 9.405 9.111 9.144 772,897 -0.12(-1.26%)
Mar 04, 2010 9.353 9.413 9.204 9.260 348,656 -0.12(-1.24%)
Mar 03, 2010 9.224 9.465 9.103 9.377 735,884 +0.19(+2.10%)
Mar 02, 2010 9.007 9.341 8.995 9.184 694,806 +0.18(+2.05%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.