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:

Westlake Chemical Corp (NY: WLK )

101.76 USD +1.06 (+1.05%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2021 100.80 102.37 100.10 101.76 304,396 +1.06(+1.05%)
Oct 19, 2021 100.79 101.24 99.47 100.70 414,161 +0.14(+0.14%)
Oct 18, 2021 100.37 100.97 98.68 100.56 973,058 +2.46(+2.51%)
Oct 15, 2021 98.51 98.82 97.08 98.10 636,633 +0.50(+0.51%)
Oct 14, 2021 99.96 100.00 97.57 97.60 737,544 -1.18(-1.19%)
Oct 13, 2021 99.92 99.96 97.40 98.78 392,446 -0.88(-0.88%)
Oct 12, 2021 99.37 100.22 98.94 99.66 273,602 +0.14(+0.14%)
Oct 11, 2021 99.57 101.42 99.36 99.52 318,204 +1.05(+1.07%)
Oct 08, 2021 100.00 100.00 97.68 98.47 675,494 -0.54(-0.55%)
Oct 07, 2021 99.01 101.07 98.21 99.01 730,953 +1.71(+1.76%)
Oct 06, 2021 96.75 97.76 94.75 97.30 566,844 -0.96(-0.98%)
Oct 05, 2021 95.29 98.88 94.24 98.26 896,562 +4.09(+4.34%)
Oct 04, 2021 94.04 95.75 93.83 94.17 595,499 +0.41(+0.44%)
Oct 01, 2021 91.48 94.08 90.43 93.76 473,280 +2.62(+2.87%)
Sep 30, 2021 92.25 93.46 91.16 91.14 369,848 -1.08(-1.17%)
Sep 29, 2021 92.57 92.76 90.81 92.22 453,479 +0.15(+0.16%)
Sep 28, 2021 93.64 94.50 91.37 92.07 927,016 -1.48(-1.58%)
Sep 27, 2021 88.81 94.00 88.81 93.55 943,254 +5.74(+6.54%)
Sep 24, 2021 87.08 88.72 86.54 87.81 585,529 -0.01(-0.01%)
Sep 23, 2021 85.91 88.75 85.54 87.82 712,090 +3.63(+4.31%)
Sep 22, 2021 83.56 85.33 83.31 84.19 404,667 +1.88(+2.28%)
Sep 21, 2021 82.70 82.86 80.56 82.31 535,133 +0.50(+0.61%)
Sep 20, 2021 83.26 83.26 80.47 81.81 747,255 -3.84(-4.48%)
Sep 17, 2021 86.30 86.65 83.41 85.65 1,942,376 -1.10(-1.27%)
Sep 16, 2021 87.80 87.93 86.67 86.75 499,772 -1.37(-1.55%)
Sep 15, 2021 86.85 88.46 86.68 88.12 405,396 +1.45(+1.67%)
Sep 14, 2021 87.91 87.91 86.12 86.67 732,390 -0.23(-0.26%)
Sep 13, 2021 87.09 87.93 86.44 86.90 425,086 +0.75(+0.87%)
Sep 10, 2021 85.56 86.81 85.48 86.15 615,815 +1.50(+1.77%)
Sep 09, 2021 84.25 85.72 83.50 84.65 364,478 -0.16(-0.19%)
Sep 08, 2021 87.09 87.75 84.55 84.81 397,522 -1.99(-2.29%)
Sep 07, 2021 86.51 87.79 86.51 86.80 347,825 -0.13(-0.15%)
Sep 03, 2021 87.69 88.06 86.60 86.93 358,186 -0.71(-0.81%)
Sep 02, 2021 88.00 88.80 87.54 87.64 298,219 -0.42(-0.48%)
Sep 01, 2021 87.78 88.33 87.24 88.06 595,280 +0.71(+0.81%)
Aug 31, 2021 87.66 87.70 85.89 87.35 615,096 -0.37(-0.42%)
Aug 30, 2021 88.57 88.84 87.32 87.72 388,634 -0.81(-0.91%)
Aug 27, 2021 86.39 88.75 86.39 88.53 1,321,064 +2.36(+2.74%)
Aug 26, 2021 87.83 87.92 85.98 86.17 455,526 -1.99(-2.26%)
Aug 25, 2021 86.12 88.44 85.11 88.16 967,372 +2.19(+2.55%)
Aug 24, 2021 83.68 86.44 83.68 85.97 579,406 +2.53(+3.03%)
Aug 23, 2021 82.43 83.65 82.36 83.44 446,363 +1.68(+2.05%)
Aug 20, 2021 80.72 81.92 80.60 81.76 393,045 +0.87(+1.08%)
Aug 19, 2021 81.35 82.39 79.88 80.89 540,798 -2.24(-2.69%)
Aug 18, 2021 83.32 84.95 83.08 83.13 362,437 -0.70(-0.84%)
Aug 17, 2021 83.90 84.82 82.50 83.83 505,693 -1.12(-1.32%)
Aug 16, 2021 83.61 85.25 81.91 84.95 521,810 +0.36(+0.43%)
Aug 13, 2021 85.01 85.98 84.20 84.59 700,831 -0.29(-0.34%)
Aug 12, 2021 85.96 86.21 84.00 84.88 2,321,134 -1.12(-1.30%)
Aug 11, 2021 85.52 86.44 84.61 86.00 1,086,479 +1.06(+1.25%)
Aug 10, 2021 82.54 85.14 82.54 84.94 927,355 +2.92(+3.56%)
Aug 09, 2021 81.80 82.52 81.02 82.02 437,275 -0.22(-0.27%)
Aug 06, 2021 82.60 83.20 81.68 82.24 691,554 +1.28(+1.58%)
Aug 05, 2021 81.61 82.71 80.82 80.96 436,384 +0.34(+0.42%)
Aug 04, 2021 83.14 83.35 80.59 80.62 752,483 -3.09(-3.69%)
Aug 03, 2021 81.42 84.25 80.05 83.71 943,410 +1.72(+2.10%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.