Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Westlake Corp (NY: WLK )

160.58 +0.35 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Jan 30, 2009 5.917 5.945 5.430 5.495 0 -0.40(-6.75%)
Jan 29, 2009 5.945 6.077 5.884 5.892 690,154 -0.14(-2.40%)
Jan 28, 2009 5.888 6.101 5.840 6.037 657,157 +0.29(+5.03%)
Jan 27, 2009 5.631 5.864 5.619 5.748 592,130 +0.12(+2.14%)
Jan 26, 2009 5.474 5.836 5.474 5.627 627,538 +0.12(+2.19%)
Jan 23, 2009 5.298 5.679 5.261 5.507 670,213 +0.02(+0.44%)
Jan 22, 2009 5.708 5.740 5.282 5.482 1,013,606 -0.34(-5.87%)
Jan 21, 2009 5.507 5.840 5.362 5.824 653,609 +0.32(+5.84%)
Jan 20, 2009 6.025 6.025 5.430 5.503 761,311 -0.56(-9.28%)
Jan 16, 2009 6.025 6.087 5.800 6.065 651,726 +0.11(+1.82%)
Jan 15, 2009 5.876 6.021 5.535 5.957 571,134 +0.07(+1.16%)
Jan 14, 2009 6.041 6.162 5.740 5.888 688,838 -0.26(-4.19%)
Jan 13, 2009 5.896 6.205 5.880 6.146 292,701 +0.20(+3.38%)
Jan 12, 2009 6.013 6.085 5.884 5.945 319,735 -0.09(-1.53%)
Jan 09, 2009 6.519 6.519 6.025 6.037 611,135 -0.45(-6.94%)
Jan 08, 2009 6.327 6.528 6.158 6.487 486,478 +0.12(+1.89%)
Jan 07, 2009 6.524 6.576 6.302 6.367 439,971 -0.32(-4.81%)
Jan 06, 2009 6.749 6.831 6.536 6.688 606,259 +0.03(+0.42%)
Jan 05, 2009 6.684 6.793 6.451 6.660 537,978 -0.04(-0.66%)
Jan 02, 2009 6.556 6.769 6.483 6.704 0 +0.16(+2.39%)
Jan 01, 2009 6.375 6.640 6.126 6.548 0 +0.00(+0.00%)
Dec 31, 2008 6.375 6.640 6.126 6.548 556,655 +0.16(+2.52%)
Dec 30, 2008 6.049 6.423 5.870 6.387 739,671 +0.44(+7.44%)
Dec 29, 2008 6.194 6.218 5.892 5.945 779,411 -0.29(-4.58%)
Dec 26, 2008 6.130 6.290 6.065 6.230 180,354 +0.14(+2.31%)
Dec 24, 2008 6.041 6.186 5.953 6.089 192,012 +0.14(+2.36%)
Dec 23, 2008 6.122 6.182 5.856 5.949 412,116 -0.12(-1.99%)
Dec 22, 2008 6.270 6.274 5.836 6.069 703,270 -0.18(-2.83%)
Dec 19, 2008 6.471 6.572 6.194 6.246 819,775 -0.19(-2.94%)
Dec 18, 2008 6.640 6.700 6.379 6.435 786,051 -0.17(-2.56%)
Dec 17, 2008 6.419 6.777 6.415 6.604 628,531 +0.17(+2.62%)
Dec 16, 2008 6.077 6.471 6.077 6.435 642,824 +0.39(+6.52%)
Dec 15, 2008 6.130 6.290 5.874 6.041 588,313 -0.09(-1.44%)
Dec 12, 2008 5.728 6.170 5.627 6.130 1,022,824 +0.28(+4.74%)
Dec 11, 2008 6.081 6.258 5.748 5.852 886,760 -0.26(-4.27%)
Dec 10, 2008 6.093 6.182 5.949 6.114 1,111,765 +0.02(+0.33%)
Dec 09, 2008 6.367 6.560 5.985 6.093 948,301 -0.41(-6.30%)
Dec 08, 2008 6.676 6.676 6.190 6.503 1,201,696 +0.18(+2.86%)
Dec 05, 2008 6.029 6.351 5.776 6.323 802,561 +0.22(+3.55%)
Dec 04, 2008 6.186 6.576 5.901 6.106 728,702 -0.16(-2.63%)
Dec 03, 2008 6.097 6.668 5.969 6.270 907,287 +0.13(+2.09%)
Dec 02, 2008 6.596 6.708 5.909 6.142 1,083,017 -0.35(-5.45%)
Dec 01, 2008 6.632 6.745 6.294 6.495 788,113 -0.29(-4.27%)
Nov 28, 2008 6.753 6.869 6.688 6.785 417,804 -0.05(-0.71%)
Nov 26, 2008 6.427 7.026 6.290 6.833 667,798 +0.22(+3.28%)
Nov 25, 2008 6.110 6.628 6.037 6.616 983,132 +0.62(+10.40%)
Nov 24, 2008 5.394 6.029 5.302 5.993 892,275 +0.62(+11.52%)
Nov 21, 2008 5.149 5.511 4.663 5.374 757,743 +0.37(+7.39%)
Nov 20, 2008 5.474 5.595 4.940 5.004 953,737 -0.43(-7.98%)
Nov 19, 2008 6.053 6.202 5.382 5.438 466,450 -0.65(-10.69%)
Nov 18, 2008 5.973 6.190 5.832 6.089 752,917 +0.13(+2.16%)
Nov 17, 2008 5.800 6.230 5.671 5.961 639,657 +0.12(+2.06%)
Nov 14, 2008 6.206 6.403 5.836 5.840 612,618 -0.45(-7.10%)
Nov 13, 2008 5.925 6.294 5.422 6.286 926,367 +0.41(+6.90%)
Nov 12, 2008 6.343 6.471 5.868 5.880 766,078 -0.55(-8.56%)
Nov 11, 2008 6.226 6.552 6.009 6.431 1,134,042 +0.10(+1.59%)
Nov 10, 2008 6.415 6.552 6.242 6.331 591,824 +0.09(+1.42%)
Nov 07, 2008 5.752 6.363 5.655 6.242 1,259,664 +0.54(+9.52%)
Nov 06, 2008 6.294 6.487 5.655 5.700 1,575,125 -1.25(-17.94%)
Nov 05, 2008 7.167 7.388 6.881 6.946 842,564 -0.29(-4.00%)
Nov 04, 2008 7.388 7.452 7.066 7.235 845,808 +0.02(+0.22%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.