WLK - Westlake Chemical Corporation

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 jun. 202052,1555,6751,1455,6055,60729.800
03 jun. 202052,0053,6052,0052,5052,50380.200
02 jun. 202049,2051,6048,8651,2251,22553.600
01 jun. 202047,7248,7047,4348,2048,20425.100
29 may. 202047,1147,9646,3347,7047,702.479.500
28 may. 202049,5649,5647,2247,7047,70768.700
27 may. 202048,0049,2847,0449,0149,01854.000
26 may. 202046,0047,6645,1646,6046,60877.200
22 may. 202043,3644,1642,7044,0144,01347.300
22 may. 20200.263 Dividendo
21 may. 202044,7745,5143,7443,8543,59638.700
20 may. 202043,2145,0342,9644,6444,37555.800
19 may. 202043,5443,8641,9642,0241,77395.400
18 may. 202040,5544,5240,5543,9043,64787.100
15 may. 202039,0539,1537,5638,5338,301.182.000
14 may. 202037,4939,8336,0939,6539,41686.100
13 may. 202041,2141,2138,3238,7738,54657.300
12 may. 202043,0343,3941,4541,5941,34549.900
11 may. 202042,5143,0240,5642,5742,31718.300
08 may. 202042,7043,8542,4043,5243,26599.200
07 may. 202040,5542,3640,5541,5541,30546.200
06 may. 202042,3843,2539,4739,6139,37654.300
05 may. 202042,8544,7442,1242,7542,49928.900
04 may. 202041,8842,8538,5941,5341,281.234.500
01 may. 202042,3542,8039,8840,3840,14814.000
30 abr. 202045,6045,6143,2943,4543,19742.300
29 abr. 202044,1546,7543,7546,6346,35614.100
28 abr. 202043,8944,2441,6042,5842,32777.300
27 abr. 202040,3042,7540,2242,3342,08468.300
24 abr. 202040,4340,9439,5440,7040,46345.400
23 abr. 202039,9041,1239,2139,8639,62359.800
22 abr. 202039,3139,7338,0938,5938,36526.300
21 abr. 202037,4138,2536,4138,0337,80623.600
20 abr. 202039,3440,0738,4238,9238,69547.300
17 abr. 202039,5441,8439,4640,7840,54788.600
16 abr. 202038,7539,0936,8237,9537,72710.100
15 abr. 202041,6141,6139,0139,1038,87851.700
14 abr. 202044,0846,3543,1943,8143,55748.600
13 abr. 202045,2145,3142,3743,1642,90435.100
09 abr. 202043,9747,1942,7945,6145,341.438.000
08 abr. 202040,8042,2339,5241,8741,62884.100
07 abr. 202041,0042,9839,9640,5840,34894.800
06 abr. 202036,9539,3736,9539,0438,81956.900
03 abr. 202035,5136,2134,8535,1234,91594.100
02 abr. 202035,7538,2334,6935,2034,99803.400
01 abr. 202036,4036,4034,0235,6535,44743.200
31 mar. 202037,7239,3537,4738,1737,941.064.500
30 mar. 202039,0139,9137,1837,8737,64832.500
27 mar. 202038,8040,6136,4638,8638,631.185.200
26 mar. 202040,4442,1839,5540,5440,301.381.400
25 mar. 202037,9743,1237,3640,7640,521.266.900
24 mar. 202034,7837,9633,6437,6537,421.105.500
23 mar. 202033,0533,9330,8832,0131,82790.800
20 mar. 202037,9838,7833,1633,8033,601.185.400
19 mar. 202032,7139,7731,7937,1336,911.627.600
18 mar. 202030,0333,3029,8532,9532,751.645.800
17 mar. 202030,8635,0629,5632,5832,381.795.400
16 mar. 202029,4932,8528,9929,8729,691.687.900
13 mar. 202035,0035,2231,3133,8933,691.875.200
12 mar. 202035,2935,6231,5931,9431,75928.100
11 mar. 202040,0340,1237,5138,4338,201.515.900
10 mar. 202041,2942,0038,5041,7641,511.476.200
09 mar. 202045,7047,0238,8138,9638,731.559.000
06 mar. 202052,4053,7650,7251,1350,82980.900
05 mar. 202055,3755,6353,9254,3053,97839.900
04 mar. 202057,2257,2855,2957,1856,84676.300
03 mar. 202057,4558,9355,0556,1455,80755.400
02 mar. 202056,5057,3654,5457,3056,96851.900
28 feb. 202051,1756,1351,1455,8755,531.389.200
27 feb. 202054,8254,9952,3752,3952,081.395.500
26 feb. 202057,6258,1155,5156,2955,951.023.400
25 feb. 202060,5060,5056,4857,2756,93793.700
24 feb. 202059,3660,0258,4159,7559,39718.600
24 feb. 20200.2625 Dividendo
21 feb. 202062,7363,9962,1562,2061,57797.400
20 feb. 202062,9464,4462,4963,4062,75864.500
19 feb. 202060,2063,2458,6563,0562,41964.400
18 feb. 202060,6562,9559,0160,2559,641.919.000
14 feb. 202067,0467,3164,3264,8464,18973.400
13 feb. 202066,6967,5466,2066,8266,14488.500
12 feb. 202066,8968,1565,7966,9266,24673.000
11 feb. 202065,0266,7464,6865,7365,06604.200
10 feb. 202063,1764,5162,9264,0063,35489.500
07 feb. 202063,2863,7662,6263,3762,72326.200
06 feb. 202064,8065,0763,3064,3263,66882.100
05 feb. 202063,3964,9362,5264,5563,89957.100
04 feb. 202062,3063,6761,4762,3661,72573.200
03 feb. 202061,4561,6460,4260,8060,18531.700
31 ene. 202063,2363,2360,8061,2060,58486.400
30 ene. 202063,6264,2663,2663,9163,26450.600
29 ene. 202064,4865,8564,0864,6563,99664.400
28 ene. 202064,3864,7263,6164,2063,55346.200
27 ene. 202064,4164,7963,4463,8863,23405.500
24 ene. 202067,5967,7365,7865,9765,30662.600
23 ene. 202066,9367,9365,4467,5466,85416.600
22 ene. 202070,1670,1667,3767,7567,06598.800
21 ene. 202071,8771,8769,2869,8769,16469.300
17 ene. 202071,5371,8570,8471,1970,46339.600
16 ene. 202070,8371,4370,6671,2670,53268.400
15 ene. 202069,6871,0768,6670,3369,61611.700
*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