Westlake Chemical Corporation Common Stock Historical Stock Prices

WLK 
$69.98
*  
0.52
0.74%
Get WLK Alerts
*Delayed - data as of Jul. 20, 2017 11:08 ET  -  Find a broker to begin trading WLK now
Exchange:NYSE
Industry: Basic Industries
Community Rating:
View:    WLK Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-APR-2017 TO 19-JUL-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:08 70.36 70.74 69.62 69.98 284,516
07/19/2017 69.45 70.69 69.28 70.5 899,552
07/18/2017 70.42 70.48 69.33 69.38 533,537
07/17/2017 70.29 70.82 70.1 70.41 343,321
07/14/2017 70.11 70.59 69.69 70.24 358,957
07/13/2017 69.75 70.08 69.0206 69.79 668,226
07/12/2017 69.07 70.31 68.76 69.3 639,815
07/11/2017 67.57 68.68 67.18 68.24 849,888
07/10/2017 66.45 67.82 66.39 67.55 871,478
07/07/2017 65.99 66.87 65.41 66.73 690,228
07/06/2017 66.07 67.15 65.59 65.85 669,364
07/05/2017 67.05 67.42 65.51 66 844,808
07/03/2017 66.59 67.59 66.59 66.95 313,473
06/30/2017 65.86 66.81 65.43 66.21 727,078
06/29/2017 65.72 66.4 64.7 65.1 1,572,097
06/28/2017 63.81 65.44 63.61 65.26 749,209
06/27/2017 63.1 63.86 62.56 63.16 742,125
06/26/2017 62.93 62.93 61.51 62.58 913,374
06/23/2017 62.93 63.3 62.28 62.34 1,522,435
06/22/2017 62.97 63.95 62.78 63.2 702,594
06/21/2017 63.38 64.25 62.51 62.74 698,963
06/20/2017 63.7 64.29 62.81 63.75 539,496
06/19/2017 63.72 64.59 63.45 64.55 893,647
06/16/2017 62.82 63.65 62.63 63.65 811,770
06/15/2017 63.14 63.39 62.18 62.51 757,264
06/14/2017 66.09 66.14 63.32 63.59 1,077,234
06/13/2017 65.16 66.1 64.87 65.97 477,097
06/12/2017 65.8 66.16 64.71 65.04 801,827
06/09/2017 63.6 66.32 63.6 65.69 1,121,606
06/08/2017 61.97 64.06 61.86 63.55 792,393
06/07/2017 62.4 63.32 61.76 62.11 999,153
06/06/2017 62.42 63.08 61.66 62.43 650,883
06/05/2017 62.64 63.5 62.16 62.9 894,542
06/02/2017 62.64 63.48 61.99 62.93 730,872
06/01/2017 61.53 62.74 61.23 62.43 551,404
05/31/2017 61.8 61.8 60.23 61.46 768,883
05/30/2017 62.18 62.47 61.38 61.92 1,282,177
05/26/2017 62.09 62.98 61.985 62.54 359,107
05/25/2017 62.77 63.7 62.02 62.33 451,886
05/24/2017 63.18 63.73 62.36 62.84 629,185
05/23/2017 63.49 64.44 62.9 63.05 1,063,944
05/22/2017 63.86 63.88 62.61 63.24 837,267
05/19/2017 61.81 64 61.65 62.88 1,077,517
05/18/2017 60.43 61.83 59.58 61.53 687,838
05/17/2017 62.58 62.87 60.52 61.05 817,744
05/16/2017 63.45 64.03 62.81 63.71 916,606
05/15/2017 63 64.56 62.06 63.44 847,899
05/12/2017 61.2 62.2 61.17 61.72 884,240
05/11/2017 61.73 62.04 60.26 60.84 725,034
05/10/2017 60.61 61.7 60.41 61.63 855,203
05/09/2017 60.13 60.79 59.75 60.35 858,302
05/08/2017 61.63 61.87 59.75 60.09 1,470,458
05/05/2017 60.77 62.48 60.63 62.13 849,995
05/04/2017 62.07 62.44 60.399 60.56 1,224,857
05/03/2017 64.11 64.39 62.21 62.62 1,333,620
05/02/2017 65.36 67.82 63.15 64.33 2,635,474
05/01/2017 62.52 62.53 60.87 62.2 1,184,402
04/28/2017 63.51 63.52 61.87 62.25 1,222,154
04/27/2017 64.39 64.49 63.07 63.42 1,167,370
04/26/2017 65.06 65.48 64.47 64.56 861,197
04/25/2017 65.22 65.49 64.8 65.35 542,044
04/24/2017 65.32 65.55 64.49 64.77 781,003
04/21/2017 64.7 65.06 63.73 64.3 763,084
04/20/2017 64.71 65.58 64.25 64.83 885,496
04/19/2017 62.97 64.29 62.91 63.9 1,818,972
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for WLK





Research Brokers before you trade

Want to trade FX?





Smart Portfolio