WLK - Westlake Corporation

NYSE - NYSE Prezzo differito. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 giu 2023116,21116,21111,27112,41112,41527.100
07 giu 2023113,30116,09112,56116,06116,06525.000
06 giu 2023110,29113,17110,29112,80112,80619.300
05 giu 2023112,43112,68109,67111,51111,51483.900
02 giu 2023108,00114,05107,74113,01113,01713.100
01 giu 2023104,20105,98103,28105,28105,28437.800
31 mag 2023107,54107,81103,28103,95103,951.086.300
30 mag 2023111,58111,58108,11108,44108,44444.600
26 mag 2023112,47113,15111,16111,88111,88306.700
25 mag 2023112,70113,64109,70111,63111,63486.400
24 mag 2023115,23115,27113,28113,70113,70344.900
23 mag 2023115,62117,42114,92115,76115,76331.900
22 mag 2023116,19117,30115,75116,17116,17379.300
19 mag 2023118,11118,89116,24116,30116,30327.500
18 mag 2023115,27117,32114,41117,13117,13348.000
17 mag 2023114,08116,53113,30115,94115,94337.600
16 mag 2023114,59114,59113,01113,19113,19366.400
15 mag 2023115,34116,14114,20115,29115,29273.900
12 mag 2023114,00114,77113,12114,47114,47238.400
11 mag 2023113,82115,03112,62113,40113,40411.700
10 mag 2023119,71119,95114,11115,34115,34521.100
09 mag 2023116,35118,86116,15118,14118,14377.500
08 mag 2023122,54122,87118,17118,63118,63534.000
05 mag 2023120,61122,98118,12121,29121,29567.700
04 mag 2023116,88121,86112,33116,82116,82969.300
03 mag 2023112,76115,12112,03112,23112,23975.400
02 mag 2023111,17112,51109,12112,31112,31752.700
01 mag 2023113,19113,90112,33113,37113,37488.200
28 apr 2023111,37113,83111,10113,78113,78423.800
27 apr 2023109,94111,38108,92111,29111,29381.000
26 apr 2023110,01111,04108,75109,01109,01481.000
25 apr 2023113,67114,05110,37110,54110,54344.400
24 apr 2023115,03115,83114,16115,80115,80273.500
21 apr 2023115,00115,44113,42114,32114,32353.000
20 apr 2023116,90117,38115,08115,78115,78325.100
19 apr 2023118,14118,68116,71118,23118,23294.600
18 apr 2023118,95119,45117,28118,85118,85353.200
17 apr 2023116,90118,50116,74118,31118,31308.000
14 apr 2023119,23120,06116,69118,12118,12303.300
13 apr 2023116,88119,65116,09118,92118,92420.300
12 apr 2023119,19119,90117,44117,55117,55639.500
11 apr 2023115,80116,87115,40115,88115,88467.000
10 apr 2023113,94116,37113,45115,51115,51428.800
06 apr 2023113,70113,81111,56112,94112,94684.100
05 apr 2023112,22114,81111,65114,59114,59681.400
04 apr 2023116,14116,40113,40113,88113,88490.900
03 apr 2023117,00119,40116,12117,40117,40398.900
31 mar 2023114,31116,46113,81115,98115,98465.800
30 mar 2023115,10115,53112,95113,67113,67514.100
29 mar 2023115,28115,76113,11113,66113,66421.200
28 mar 2023110,44113,62110,25113,36113,36683.500
27 mar 2023110,00111,91108,97110,60110,60783.000
24 mar 2023106,08108,81105,49108,69108,69427.400
23 mar 2023107,18109,74106,29107,11107,11560.300
22 mar 2023109,78110,32106,58106,60106,60488.100
21 mar 2023110,95111,03109,12109,82109,82382.700
20 mar 2023106,17108,69106,00107,52107,52431.500
17 mar 2023106,10106,82104,30104,53104,53826.700
16 mar 2023104,53107,43103,09107,15107,15498.600
15 mar 2023106,03106,76103,77105,94105,94665.600
14 mar 2023110,94112,45108,02109,50109,50396.500
13 mar 2023104,62110,45102,64108,53108,53672.600
10 mar 2023113,11113,48109,52110,43110,43643.000
09 mar 2023118,82119,14113,43113,72113,72693.300
08 mar 2023117,82119,00117,00118,48118,48415.600
07 mar 2023120,70121,00117,11117,58117,58413.300
06 mar 2023124,13124,25119,80120,65120,65485.000
03 mar 2023123,05125,09121,91124,57124,57491.000
02 mar 2023120,35122,90119,50122,59122,59460.200
01 mar 2023119,28122,40119,28121,70121,70489.200
28 feb 2023120,07121,27118,89119,14119,14816.100
27 feb 2023121,11121,95119,89120,72120,72975.000
24 feb 2023118,58121,49117,09121,37121,37435.100
23 feb 2023120,00121,47118,08120,06120,06428.100
22 feb 2023115,98119,12114,84118,61118,61705.000
21 feb 2023120,91121,50113,52114,62114,62955.200
17 feb 2023123,18123,81121,49122,51122,51590.300
16 feb 2023121,71125,31120,51123,95123,95822.900
15 feb 2023121,10123,75121,10123,55123,55457.600
14 feb 2023124,27124,71122,33124,19124,19371.500
13 feb 2023122,85125,32122,41124,98124,98549.600
10 feb 2023120,45122,87120,23122,76122,76477.000
09 feb 2023122,82123,84120,12120,61120,61434.200
08 feb 2023122,51123,21121,13121,51121,51323.100
07 feb 2023121,95123,97121,36123,64123,64379.400
06 feb 2023124,11124,58121,88122,86122,86451.000
03 feb 2023123,74126,32123,21124,94124,94494.500
02 feb 2023124,94126,08123,49124,58124,58484.900
01 feb 2023122,17125,25121,48124,15124,15530.000
31 gen 2023120,29122,75119,46122,75122,751.311.700
30 gen 2023119,52121,55119,09119,45119,45463.500
27 gen 2023116,83121,44116,64120,69120,69658.600
26 gen 2023115,94117,41114,17117,16117,16366.600
25 gen 2023112,39116,33112,26116,25116,25506.700
24 gen 2023113,30114,60112,97114,12114,12307.600
23 gen 2023114,56115,46113,43114,79114,79234.100
20 gen 2023110,93114,15109,92113,91113,91371.300
19 gen 2023110,37111,11107,92110,56110,56308.600
18 gen 2023113,72115,18111,33111,43111,43370.400
17 gen 2023113,92114,18112,12112,25112,25352.100
*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...