Italia markets closed

Westlake Corporation (WLK)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
143,03+0,32 (+0,22%)
Alla chiusura: 04:00PM EDT
143,03 0,00 (0,00%)
Dopo ore: 04:04PM EDT
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 2024140,89143,94140,60143,03143,03686.000
25 lug 2024140,46144,22139,42142,71142,71372.800
24 lug 2024144,93146,36141,19141,26141,26390.400
23 lug 2024145,19145,59143,68145,01145,01310.200
22 lug 2024146,31146,55143,77145,39145,39332.900
19 lug 2024147,22147,22144,50145,63145,63442.400
18 lug 2024149,49151,86148,00148,06148,06393.200
17 lug 2024149,24151,38148,23150,32150,32468.000
16 lug 2024147,12150,21146,47149,38149,38347.500
15 lug 2024147,60149,49144,61146,36146,36564.000
12 lug 2024146,52148,31145,21146,65146,65600.100
11 lug 2024143,37148,28143,37146,12146,12637.500
10 lug 2024141,22142,25139,38141,35141,35423.600
09 lug 2024142,06142,65140,15140,20140,20329.200
08 lug 2024142,87144,18142,51142,64142,64299.400
05 lug 2024143,30144,18140,76142,00142,00356.700
03 lug 2024142,99145,12142,81144,11144,11250.700
02 lug 2024143,28144,17141,73142,75142,75506.700
01 lug 2024145,37147,12142,60143,32143,32400.600
28 giu 2024146,29147,72144,06144,82144,82604.700
27 giu 2024147,86147,86145,02146,00146,00635.300
26 giu 2024145,43147,02143,59146,60146,60528.200
25 giu 2024149,05149,51145,64146,38146,38662.100
24 giu 2024149,06150,98148,14150,46150,46608.100
21 giu 2024149,98150,83147,14147,97147,972.438.300
20 giu 2024150,82151,81149,92150,11150,11570.900
18 giu 2024150,70152,13148,87151,04151,04512.900
17 giu 2024149,74151,72146,87150,37150,37578.800
14 giu 2024151,79151,79148,43149,83149,83304.000
13 giu 2024151,08153,49148,19153,22153,22583.000
12 giu 2024155,33156,64151,89152,86152,86575.000
11 giu 2024149,67152,56148,43152,07152,07580.100
10 giu 2024152,34152,34150,21150,29150,29507.200
07 giu 2024153,03153,93151,96153,01153,01401.600
06 giu 2024156,47156,95152,32154,28154,28385.600
05 giu 2024154,36156,81153,62156,51156,51309.300
04 giu 2024155,43155,92154,21154,23154,23384.100
03 giu 2024160,96160,96155,03156,65156,65313.800
31 mag 2024159,61161,24158,03160,56160,56346.700
30 mag 2024157,06159,54154,85159,48159,48293.700
29 mag 2024157,13157,74156,23156,71156,71286.000
28 mag 2024159,36161,31158,79158,96158,96349.400
24 mag 2024157,78158,85157,43158,56158,56233.900
23 mag 2024157,65157,76155,42156,70156,70343.400
22 mag 2024159,16159,16156,23157,24157,24500.100
21 mag 2024159,75160,72158,66160,58160,58497.400
20 mag 2024157,25161,25157,25160,23160,23560.900
20 mag 20240.5 Dividendo
17 mag 2024156,17157,96155,56157,83157,33300.700
16 mag 2024155,93157,26155,03155,06154,57334.300
15 mag 2024158,26158,29155,46156,18155,69468.200
14 mag 2024156,91157,76156,04157,19156,69299.400
13 mag 2024158,74159,35156,16156,27155,77260.800
10 mag 2024157,65158,50156,78158,15157,65251.400
09 mag 2024155,34158,58155,25157,31156,81429.000
08 mag 2024155,93158,02154,83154,94154,45602.600
07 mag 2024154,43158,10154,38156,45155,95622.200
06 mag 2024153,79154,43152,07153,30152,81420.300
03 mag 2024151,13153,52151,07152,25151,77471.800
02 mag 2024150,36150,96146,31149,51149,04372.000
01 mag 2024150,06155,85144,27149,18148,71933.900
30 apr 2024149,57150,67147,20147,36146,89496.500
29 apr 2024151,09151,16149,60151,00150,52388.000
26 apr 2024149,37151,09149,37149,55149,08356.500
25 apr 2024149,22149,22146,62148,37147,90542.100
24 apr 2024148,73149,90147,76149,90149,43381.400
23 apr 2024148,70150,73148,70149,36148,89348.900
22 apr 2024150,43151,07148,36149,68149,21424.300
19 apr 2024149,08150,96148,02150,76150,28484.600
18 apr 2024152,37152,37148,21148,94148,47494.700
17 apr 2024151,39152,33148,08148,59148,12474.400
16 apr 2024152,04152,04148,36150,17149,69450.300
15 apr 2024154,61154,94151,85153,27152,78487.000
12 apr 2024154,86155,47152,91153,46152,97346.000
11 apr 2024157,70157,86155,15155,51155,02392.600
10 apr 2024158,96161,13155,46157,49156,99518.500
09 apr 2024159,48162,64157,97162,06161,55530.500
08 apr 2024158,92160,08156,87158,15157,65403.600
05 apr 2024156,79160,94156,29160,47159,96541.900
04 apr 2024159,02160,00157,02157,14156,64538.900
03 apr 2024155,87158,18154,65157,04156,54448.300
02 apr 2024153,82154,16151,81153,48152,99545.600
01 apr 2024152,91154,46151,25154,26153,77363.800
28 mar 2024152,59153,14151,67152,80152,32454.000
27 mar 2024151,00152,49150,77152,35151,87257.200
26 mar 2024150,67151,00148,96150,15149,67358.700
25 mar 2024150,30151,49149,71149,99149,51487.200
22 mar 2024150,67150,88149,08150,32149,84225.200
21 mar 2024151,47151,60149,93150,40149,92223.100
20 mar 2024144,73151,21144,73150,42149,94408.100
19 mar 2024143,68146,16142,84145,93145,47278.500
18 mar 2024148,14148,14143,63143,74143,28394.400
15 mar 2024141,68147,81141,68146,79146,321.238.600
14 mar 2024143,81143,89141,37142,51142,06347.700
13 mar 2024142,20144,50142,13144,17143,71356.300
12 mar 2024142,28142,28140,45141,42140,97325.400
11 mar 2024141,33141,98139,70141,80141,35367.600
08 mar 2024143,46143,46141,29141,68141,23376.000
07 mar 2024142,00143,75141,05142,60142,15413.700
06 mar 2024141,76141,76139,69141,17140,72296.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...