WLK Historical Prices | Westlake Chemical Corporation C Stock

STI

1.45%

Westlake Chemical Corp. (WLK)

-NYSE

97.93 0.93(0.96%) 04:02 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
17 Jun 2013	99.13	99.27	96.27	97.00	448,000	97.00
14 Jun 2013	95.43	99.51	95.43	97.85	767,600	97.85
13 Jun 2013	92.00	96.99	91.55	96.12	739,800	96.12
12 Jun 2013	94.43	94.71	92.32	92.34	363,000	92.34
11 Jun 2013	93.00	94.93	92.15	93.56	256,400	93.56
10 Jun 2013	94.35	94.97	93.24	94.53	260,500	94.53
7 Jun 2013	93.49	95.38	92.39	94.08	269,100	94.08
6 Jun 2013	91.66	93.49	90.77	93.31	394,900	93.31
5 Jun 2013	92.97	92.97	89.92	91.57	405,300	91.57
4 Jun 2013	95.00	96.27	92.71	93.15	642,300	93.15
3 Jun 2013	93.96	94.78	93.08	94.60	714,500	94.60
31 May 2013	92.60	94.93	92.56	93.40	348,400	93.40
May 31, 2013	0.188 Dividend
30 May 2013	93.24	93.98	92.56	93.48	421,500	93.29
29 May 2013	93.29	94.14	91.41	93.03	492,500	92.84
28 May 2013	93.61	95.14	93.54	94.22	542,400	94.03
24 May 2013	91.48	92.21	90.49	92.00	208,100	91.81
23 May 2013	90.41	92.68	89.52	92.26	357,900	92.07
22 May 2013	93.58	95.43	91.36	92.28	463,200	92.09
21 May 2013	93.01	95.26	93.01	93.82	413,900	93.63
20 May 2013	92.58	94.98	91.94	93.13	521,800	92.94
17 May 2013	91.40	92.67	91.06	92.49	336,800	92.30
16 May 2013	91.77	93.00	90.17	90.53	626,000	90.35
15 May 2013	92.13	93.82	90.89	91.33	732,500	91.15
14 May 2013	90.12	92.31	90.12	92.31	414,400	92.12
13 May 2013	90.81	91.49	89.40	90.10	630,900	89.92
10 May 2013	89.30	91.15	89.05	91.06	587,200	90.88
9 May 2013	91.28	91.95	89.12	89.33	811,400	89.15
8 May 2013	89.80	91.62	89.23	91.50	684,800	91.32
7 May 2013	90.06	92.35	87.56	91.45	914,900	91.27
6 May 2013	87.00	89.29	84.65	88.94	1,654,600	88.76
3 May 2013	81.63	84.26	81.29	82.45	738,700	82.28
2 May 2013	79.42	80.91	78.62	80.52	953,300	80.36
1 May 2013	82.76	83.08	78.45	78.62	944,600	78.46
30 Apr 2013	83.70	83.96	82.54	83.14	511,100	82.97
29 Apr 2013	84.95	85.47	83.08	84.05	382,800	83.88
26 Apr 2013	87.75	88.16	83.95	84.47	761,400	84.30
25 Apr 2013	86.75	88.98	86.75	88.10	720,000	87.92
24 Apr 2013	83.64	88.34	83.24	86.14	699,400	85.97
23 Apr 2013	83.68	83.96	82.58	83.53	518,900	83.36
22 Apr 2013	82.74	84.29	81.15	83.42	634,300	83.25
19 Apr 2013	79.62	82.71	79.36	82.29	684,700	82.12
18 Apr 2013	80.82	81.07	76.71	78.84	831,400	78.68
17 Apr 2013	80.94	81.45	79.99	80.82	513,900	80.66
16 Apr 2013	80.17	83.26	79.82	82.17	636,800	82.00
15 Apr 2013	83.28	83.62	78.81	79.06	1,188,700	78.90
12 Apr 2013	86.69	86.90	83.88	84.12	780,400	83.95
11 Apr 2013	86.27	88.28	85.85	87.51	431,000	87.33
10 Apr 2013	87.21	87.21	85.40	86.31	462,400	86.14
9 Apr 2013	85.93	87.72	85.72	86.76	429,800	86.59
8 Apr 2013	85.92	86.19	83.96	85.49	531,300	85.32
5 Apr 2013	84.91	86.30	83.51	85.92	511,200	85.75
4 Apr 2013	86.09	87.62	85.36	86.71	724,900	86.54
3 Apr 2013	87.20	87.22	84.24	86.19	845,900	86.02
2 Apr 2013	90.73	90.94	86.56	86.92	582,400	86.75
1 Apr 2013	93.01	93.15	89.63	89.99	572,900	89.81
28 Mar 2013	93.41	94.68	92.75	93.50	315,800	93.31
27 Mar 2013	94.07	94.07	92.25	93.65	279,700	93.46
26 Mar 2013	95.31	96.00	93.77	94.73	304,100	94.54
25 Mar 2013	94.78	96.58	93.23	94.63	399,300	94.44
22 Mar 2013	94.78	95.56	93.78	94.05	244,400	93.86
21 Mar 2013	96.63	98.27	94.17	94.44	526,300	94.25
20 Mar 2013	96.77	97.83	96.46	97.21	264,800	97.01
19 Mar 2013	95.93	95.96	93.99	95.87	393,800	95.68
18 Mar 2013	95.62	96.31	95.00	95.55	279,300	95.36
15 Mar 2013	96.49	97.23	95.63	97.18	746,400	96.98
14 Mar 2013	95.22	96.93	95.15	96.59	522,500	96.40
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On WLK

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Westlake Chemical Corp. (WLK)