Italia Markets close in 1 hr 15 mins

Westlake Corporation (WLK)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
160,63+2,07 (+1,31%)
In data: 10:14AM EDT. Mercato aperto.
Periodo di tempo:
28 mag 2023 - 28 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mag 2024159,36160,68159,09160,63160,6328.446
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
17 mag 2024156,17157,96155,56157,83157,83300.700
16 mag 2024155,93157,26155,03155,06155,06334.300
15 mag 2024158,26158,29155,46156,18156,18468.200
14 mag 2024156,91157,76156,04157,19157,19299.400
13 mag 2024158,74159,35156,16156,27156,27260.800
10 mag 2024157,65158,50156,78158,15158,15251.400
09 mag 2024155,34158,58155,25157,31157,31429.000
08 mag 2024155,93158,02154,83154,94154,94602.600
07 mag 2024154,43158,10154,38156,45156,45622.200
06 mag 2024153,79154,43152,07153,30153,30420.300
03 mag 2024151,13153,52151,07152,25152,25471.800
02 mag 2024150,36150,96146,31149,51149,51372.000
01 mag 2024150,06155,85144,27149,18149,18933.900
30 apr 2024149,57150,67147,20147,36147,36496.500
29 apr 2024151,09151,16149,60151,00151,00388.000
26 apr 2024149,37151,09149,37149,55149,55356.500
25 apr 2024149,22149,22146,62148,37148,37542.100
24 apr 2024148,73149,90147,76149,90149,90381.400
23 apr 2024148,70150,73148,70149,36149,36348.900
22 apr 2024150,43151,07148,36149,68149,68424.300
19 apr 2024149,08150,96148,02150,76150,76484.600
18 apr 2024152,37152,37148,21148,94148,94494.700
17 apr 2024151,39152,33148,08148,59148,59474.400
16 apr 2024152,04152,04148,36150,17150,17450.300
15 apr 2024154,61154,94151,85153,27153,27487.000
12 apr 2024154,86155,47152,91153,46153,46346.000
11 apr 2024157,70157,86155,15155,51155,51392.600
10 apr 2024158,96161,13155,46157,49157,49518.500
09 apr 2024159,48162,64157,97162,06162,06530.500
08 apr 2024158,92160,08156,87158,15158,15403.600
05 apr 2024156,79160,94156,29160,47160,47541.900
04 apr 2024159,02160,00157,02157,14157,14538.900
03 apr 2024155,87158,18154,65157,04157,04448.300
02 apr 2024153,82154,16151,81153,48153,48545.600
01 apr 2024152,91154,46151,25154,26154,26363.800
28 mar 2024152,59153,14151,67152,80152,80454.000
27 mar 2024151,00152,49150,77152,35152,35257.200
26 mar 2024150,67151,00148,96150,15150,15358.700
25 mar 2024150,30151,49149,71149,99149,99487.200
22 mar 2024150,67150,88149,08150,32150,32225.200
21 mar 2024151,47151,60149,93150,40150,40223.100
20 mar 2024144,73151,21144,73150,42150,42408.100
19 mar 2024143,68146,16142,84145,93145,93278.500
18 mar 2024148,14148,14143,63143,74143,74394.400
15 mar 2024141,68147,81141,68146,79146,791.238.600
14 mar 2024143,81143,89141,37142,51142,51347.700
13 mar 2024142,20144,50142,13144,17144,17356.300
12 mar 2024142,28142,28140,45141,42141,42325.400
11 mar 2024141,33141,98139,70141,80141,80367.600
08 mar 2024143,46143,46141,29141,68141,68376.000
07 mar 2024142,00143,75141,05142,60142,60413.700
06 mar 2024141,76141,76139,69141,17141,17296.200
05 mar 2024138,97141,57138,97139,96139,96288.800
04 mar 2024137,61141,38136,36140,09140,09415.600
01 mar 2024138,60139,38136,60137,38137,38260.900
29 feb 2024136,39138,80135,55138,71138,71482.300
28 feb 2024135,82138,04135,18135,89135,89240.500
27 feb 2024137,74138,04136,63136,80136,80259.900
26 feb 2024135,97138,62135,01137,42137,42416.600
23 feb 2024141,29141,46136,16136,79136,79503.500
22 feb 2024136,34140,68134,70140,58140,58396.100
21 feb 2024133,62136,33132,22135,48135,48853.500
20 feb 2024126,29140,34118,64132,81132,811.853.400
16 feb 2024143,85145,98142,99144,15144,15559.100
15 feb 2024141,82144,46140,32144,25144,25402.700
14 feb 2024141,00142,17139,69141,19141,19364.600
13 feb 2024140,94140,94137,63139,73139,73306.500
12 feb 2024142,29144,82142,10143,94143,94263.500
09 feb 2024142,51143,51141,03142,12142,12269.600
08 feb 2024141,23143,45140,03142,80142,80311.900
07 feb 2024139,79141,64139,03140,95140,95279.400
06 feb 2024138,65140,66137,98139,36139,36198.300
05 feb 2024136,11139,25134,93138,21138,21278.600
02 feb 2024137,80139,16136,12138,54138,54237.400
01 feb 2024139,13140,12137,75139,83139,83223.700
31 gen 2024141,92142,00138,32138,35138,35296.800
30 gen 2024140,32142,11140,08141,66141,66205.000
29 gen 2024141,35141,35139,42141,18141,18185.000
26 gen 2024140,50141,47138,70141,19141,19442.200
25 gen 2024138,78139,79137,66138,38138,38475.900
24 gen 2024140,23141,91135,91136,64136,64499.100
23 gen 2024140,89142,62139,98140,47140,47317.800
22 gen 2024138,44139,84138,19139,74139,74355.800
19 gen 2024136,98138,54135,78138,48138,48358.200
18 gen 2024134,80136,78133,62136,27136,27352.500
17 gen 2024132,51133,88132,51133,51133,51211.200
16 gen 2024133,14135,26132,20135,02135,02347.900
12 gen 2024136,97137,28134,03134,61134,61206.000
11 gen 2024135,37135,94133,70135,04135,04286.800
10 gen 2024134,28135,44133,59135,42135,42191.700
09 gen 2024136,75137,43134,73135,07135,07249.200
08 gen 2024137,87138,26137,01138,07138,07201.600
05 gen 2024135,91139,17135,76138,30138,30194.800
04 gen 2024138,39139,56136,48136,79136,79295.900
*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...