WLK - Westlake Chemical Corporation

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 dic. 201971,8972,6769,7370,5070,50468.548
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. 20190.263 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. 201958,4259,0057,7558,8558,62501.700
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
26 sept. 201964,2465,3363,7464,9864,73434.800
25 sept. 201962,5164,8362,5164,5064,25280.500
24 sept. 201964,7365,4262,4563,0562,81332.300
23 sept. 201963,9565,3763,9565,1364,88269.600
20 sept. 201965,9066,6664,7665,1064,85532.000
19 sept. 201965,0866,5364,6065,7065,45413.700
18 sept. 201965,1265,2463,3264,6864,43360.700
17 sept. 201968,4168,5265,0765,7165,46676.600
16 sept. 201967,4371,1366,9469,1168,85948.200
13 sept. 201965,5666,7564,3165,9065,65518.800
12 sept. 201966,4366,9164,0464,2664,01730.500
11 sept. 201965,5567,7164,0067,3067,04541.300
10 sept. 201964,1365,7163,6665,3465,09722.600
09 sept. 201961,0063,7460,7363,6663,42639.500
06 sept. 201959,9960,9458,9160,6060,37487.100
05 sept. 201958,4960,4658,3160,2159,98635.200
04 sept. 201958,2258,4657,2657,8057,58535.800
03 sept. 201957,4957,8956,0157,0956,87614.200
30 ago. 201958,8759,4158,2958,5958,37610.800
29 ago. 201957,6659,0257,6658,3758,15374.100
28 ago. 201956,1257,7555,8257,0856,86628.600
27 ago. 201957,0257,1655,8756,1055,89467.100
26 ago. 201957,6957,7556,1656,4256,20619.800
26 ago. 20190.263 Dividendo
23 ago. 201958,8859,1556,8857,0256,54884.300
22 ago. 201961,0061,7159,5159,8459,34412.500
21 ago. 201962,6863,0160,6060,8660,35459.200
20 ago. 201962,5762,8961,4461,8861,36682.800
19 ago. 201962,8863,0259,8462,8862,35503.600
16 ago. 201960,0561,4460,0561,2560,73565.900
15 ago. 201961,5961,5959,8460,6060,09471.900
14 ago. 201960,0661,5160,0660,9860,47481.500
13 ago. 201960,2164,0659,6262,7862,25547.300
12 ago. 201961,3861,3860,1160,3759,86566.700
09 ago. 201963,1563,1561,0161,5761,05482.100
08 ago. 201963,0664,6762,7263,2662,73802.500
07 ago. 201961,8662,8960,9062,2661,74713.200
06 ago. 201967,0667,0661,4363,0562,521.208.800
05 ago. 201961,2262,1860,0861,9261,40960.900
02 ago. 201964,5564,8262,0062,2861,76872.300
01 ago. 201967,5767,8264,5264,8364,28703.400
31 jul. 201967,7469,4866,8167,5767,00620.600
30 jul. 201966,6367,8865,9767,6767,101.176.000
29 jul. 201968,8968,8966,7667,3066,73608.300
*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