WLK - Westlake Chemical Corporation

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 feb. 202060,2063,2458,6563,0363,03906.107
18 feb. 202060,6562,9559,0160,2560,251.919.000
14 feb. 202067,0467,3164,3264,8464,84973.400
13 feb. 202066,6967,5466,2066,8266,82488.500
12 feb. 202066,8968,1565,7966,9266,92673.000
11 feb. 202065,0266,7464,6865,7365,73604.200
10 feb. 202063,1764,5162,9264,0064,00489.500
07 feb. 202063,2863,7662,6263,3763,37326.200
06 feb. 202064,8065,0763,3064,3264,32882.100
05 feb. 202063,3964,9362,5264,5564,55957.100
04 feb. 202062,3063,6761,4762,3662,36573.200
03 feb. 202061,4561,6460,4260,8060,80531.700
31 ene. 202063,2363,2360,8061,2061,20486.400
30 ene. 202063,6264,2663,2663,9163,91450.600
29 ene. 202064,4865,8564,0864,6564,65664.400
28 ene. 202064,3864,7263,6164,2064,20346.200
27 ene. 202064,4164,7963,4463,8863,88405.500
24 ene. 202067,5967,7365,7865,9765,97662.600
23 ene. 202066,9367,9365,4467,5467,54416.600
22 ene. 202070,1670,1667,3767,7567,75598.800
21 ene. 202071,8771,8769,2869,8769,87469.300
17 ene. 202071,5371,8570,8471,1971,19339.600
16 ene. 202070,8371,4370,6671,2671,26268.400
15 ene. 202069,6871,0768,6670,3370,33611.700
14 ene. 202069,2070,4468,7170,2270,22540.400
13 ene. 202067,6869,3067,4168,9268,92345.500
10 ene. 202068,0068,8767,5267,6967,69399.000
09 ene. 202068,1268,3567,0967,7567,75365.200
08 ene. 202067,9968,1566,5567,9367,93498.900
07 ene. 202068,0468,8667,5968,2268,22411.000
06 ene. 202067,3869,5266,8868,7468,74549.300
03 ene. 202068,5568,8867,3567,5567,55393.900
02 ene. 202070,6170,7768,6269,0769,07276.200
31 dic. 201968,7670,1868,7670,1570,15237.900
30 dic. 201969,8870,0068,9269,0169,01164.600
27 dic. 201970,8470,8769,7569,8169,81276.600
26 dic. 201970,1370,7970,0370,7370,73182.100
24 dic. 201970,1870,1869,4770,1070,1082.700
23 dic. 201969,1569,9868,9169,8869,88262.800
20 dic. 201969,6869,9368,9169,1669,16416.800
19 dic. 201969,9170,2669,0469,3869,38387.400
18 dic. 201969,2870,3368,4970,1270,12413.500
17 dic. 201969,7470,4669,0969,5969,59335.100
16 dic. 201971,0071,5369,9670,0770,07460.300
13 dic. 201971,8972,6769,7370,5070,50471.100
12 dic. 201969,0571,8368,6571,5771,57613.200
11 dic. 201968,6371,1068,6369,2669,26950.300
10 dic. 201968,7169,4468,2568,5468,54258.300
09 dic. 201969,1969,6068,6868,8768,87322.400
06 dic. 201968,2869,6668,2569,0269,02485.600
05 dic. 201967,3168,0566,6467,6167,61313.900
04 dic. 201967,4168,3067,0367,1167,11410.300
03 dic. 201967,4167,7765,5866,3666,36678.600
02 dic. 201969,1569,7168,2568,2968,29541.900
29 nov. 201969,3869,5668,4368,6868,68173.400
27 nov. 201969,9570,1269,1569,8669,86405.600
26 nov. 201970,4171,1069,6369,6369,63454.300
25 nov. 201968,7870,9068,6870,5670,56694.500
25 nov. 20190.2625 Dividendo
22 nov. 201968,6669,8668,1868,7768,51514.100
21 nov. 201968,3168,4067,3968,1767,91601.900
20 nov. 201969,0069,5867,4768,1567,89578.400
19 nov. 201971,1771,4569,4469,6569,38352.200
18 nov. 201971,2471,9270,4470,8770,60497.500
15 nov. 201973,2773,4071,1571,2670,99407.600
14 nov. 201971,2473,0471,1972,5472,26631.300
13 nov. 201971,3471,8670,6471,1270,85807.100
12 nov. 201973,9574,2672,0072,4572,17746.500
11 nov. 201973,7774,4073,1473,7573,47536.800
08 nov. 201974,8875,6573,4274,7074,41526.600
07 nov. 201973,8474,9073,3574,8274,53752.000
06 nov. 201974,9174,9572,5073,4873,20707.100
05 nov. 201970,3775,3170,0074,6874,391.475.900
04 nov. 201967,0068,5266,7268,3568,09758.300
01 nov. 201963,5765,7963,4765,7565,50342.100
31 oct. 201964,6264,8062,2663,1962,95628.000
30 oct. 201964,4965,3863,5065,0464,79465.800
29 oct. 201964,9565,5264,4464,9064,65466.600
28 oct. 201964,7866,6764,6865,3165,06461.800
25 oct. 201961,3064,4561,3064,3164,06548.200
24 oct. 201962,8063,0861,1861,8361,59294.500
23 oct. 201962,8462,8661,8162,0561,81577.400
22 oct. 201961,3762,6660,2062,6162,37529.200
21 oct. 201962,6563,2561,1961,3661,13428.200
18 oct. 201961,3862,7161,2261,7961,55335.200
17 oct. 201962,3762,4160,6561,2160,98568.600
16 oct. 201962,6964,4462,1262,2161,97597.300
15 oct. 201961,8762,5660,8462,5162,27742.400
14 oct. 201962,9963,0361,0362,3462,10359.000
11 oct. 201961,5864,2861,0263,7263,48668.700
10 oct. 201959,5360,7258,6860,0859,85362.500
09 oct. 201958,4259,0057,7558,8558,63501.700
08 oct. 201958,9859,7658,5658,6158,39509.800
07 oct. 201960,1560,5759,5559,6559,421.101.600
04 oct. 201960,8661,3059,4360,3060,07361.400
03 oct. 201959,8360,8259,3160,7760,54316.600
02 oct. 201959,3861,4558,7160,4960,26880.400
01 oct. 201966,0166,9662,9363,0662,82631.600
30 sept. 201965,4866,1764,7865,5265,27417.000
27 sept. 201964,7366,5864,7365,4465,19376.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines