Westlake Chemical Corporation Historical Stock Prices

WLK 
$61.9
*  
2.08
3.48%
Get WLK Alerts
*Delayed - data as of Jul. 28, 2015 13:35 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 27-APR-2015 TO 27-JUL-2015

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.
13:35  60.37  62.18  59.52  61.90 269,410
07/27/2015 59.99 60.87 59.14 59.82 521,305
07/24/2015 62.25 62.31 59.86 60.63 480,332
07/23/2015 63.48 63.48 62.2 62.59 428,486
07/22/2015 63.02 63.46 62.54 62.76 617,854
07/21/2015 62.86 64.55 62.86 63.28 310,589
07/20/2015 64.56 64.56 62.76 62.95 557,721
07/17/2015 65.75 65.8 64.39 64.71 412,876
07/16/2015 66.4 66.54 65.67 65.96 324,798
07/15/2015 66.75 66.885 65.64 65.88 605,189
07/14/2015 64.88 66.56 64.694 66.46 432,885
07/13/2015 65.92 66 65.02 65.33 649,094
07/10/2015 65.46 65.75 64.11 65.39 511,508
07/09/2015 64.72 65.34 64.19 64.41 506,116
07/08/2015 63.42 63.83 63.08 63.29 757,489
07/07/2015 64.2 64.27 61.65 64.03 1,779,417
07/06/2015 65.44 65.62 64.2 64.31 815,106
07/02/2015 67.16 67.23 66.05 66.33 599,954
07/01/2015 69.05 69.1673 66.555 66.69 950,407
06/30/2015 68.69 69.57 68.28 68.59 774,078
06/29/2015 69.66 69.89 67.92 67.98 765,447
06/26/2015 71.58 71.635 70.33 70.65 1,258,251
06/25/2015 71.93 71.96 71.34 71.54 453,097
06/24/2015 72.12 72.76 71.53 71.64 429,102
06/23/2015 73.01 73.05 72.13 72.54 253,857
06/22/2015 72.27 72.94 71.8 72.94 379,752
06/19/2015 72.07 72.4394 71.74 71.85 473,723
06/18/2015 71.87 72.61 71.07 72.33 483,402
06/17/2015 72.6 72.82 70.485 71.52 645,901
06/16/2015 71.45 72.47 71.24 72.16 423,412
06/15/2015 71 71.69 70.578 71.57 493,235
06/12/2015 71.53 72.15 71.15 72.03 435,585
06/11/2015 72.23 72.93 71.83 72.28 512,128
06/10/2015 71.46 72.58 71.407 72.23 421,379
06/09/2015 70.66 71.66 70.32 70.71 494,242
06/08/2015 70.81 71.47 70.22 70.26 415,007
06/05/2015 70.29 71.56 69.91 70.96 458,288
06/04/2015 71.8 71.81 70.55 70.77 947,131
06/03/2015 72.69 74.1 72.39 72.65 487,853
06/02/2015 70.77 72.9 70.77 72.46 734,693
06/01/2015 70.73 71.48 69.7 70.71 547,881
05/29/2015 70.63 71.0099 70.14 70.51 579,932
05/28/2015 69.57 70.74 69.03 70.7 587,289
05/27/2015 69.78 70.37 69.59 70.02 582,663
05/26/2015 71.28 71.48 69.56 70.13 602,253
05/22/2015 71.98 72.16 71.57 72 414,312
05/21/2015 71.85 72.865 71.53 72.25 555,702
05/20/2015 71.1 71.89 70.636 71.49 582,533
05/19/2015 70.64 71.32 70.11 70.68 1,088,314
05/18/2015 69.78 70.98 68.76 70.79 1,014,051
05/15/2015 69.33 69.965 68.39 69.83 851,930
05/14/2015 70.1 70.47 69.26 69.54 765,260
05/13/2015 69.47 70.49 68.99 69.92 761,145
05/12/2015 70.02 70.02 68.68 69.13 945,328
05/11/2015 70.44 71.09 69.51 69.97 712,099
05/08/2015 70.17 71.02 69.61 70.41 1,110,202
05/07/2015 71.3 71.3 68.67 69.85 1,101,305
05/06/2015 71.67 72.77 69.28 71.45 1,950,372
05/05/2015 75.08 76.3 68.85 70.5 4,450,174
05/04/2015 77.51 77.59 74.02 74.38 1,912,734
05/01/2015 78.07 78.89 77.5 77.71 1,505,813
04/30/2015 78.35 79.25 77.81 77.98 753,377
04/29/2015 78.2 79.2 77.04 78.25 721,699
04/28/2015 77.77 78.46 76.96 78.43 513,968
04/27/2015 77.47 78.59 76.93 78.21 784,633
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?