Italia markets close in 8 hours 1 minute

Westlake Corporation (WLK)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
117,16+0,91 (+0,78%)
Alla chiusura: 04:00PM EST
117,57 +0,41 (+0,35%)
Dopo ore: 05:54PM EST
Periodo di tempo:
27 gen 2022 - 27 gen 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
13 gen 2023113,98114,51112,78114,39114,39376.500
12 gen 2023112,26114,54111,10114,47114,47286.900
11 gen 2023112,42112,58110,92111,76111,76444.100
10 gen 2023108,51110,81108,45110,77110,77426.900
09 gen 2023108,60110,67107,73109,14109,14387.000
06 gen 2023104,49108,45104,24108,40108,40627.800
05 gen 202399,49102,2098,19101,98101,98701.400
04 gen 202399,76100,4398,05100,16100,161.486.700
03 gen 2023102,75103,6598,2199,0399,031.149.400
30 dic 2022102,33102,79101,49102,54102,54451.100
29 dic 2022102,76103,90101,89103,03103,03794.200
28 dic 2022106,17106,29102,85103,27103,27560.700
27 dic 2022105,25106,00105,07105,79105,79262.000
23 dic 2022103,45105,33102,61105,10105,10475.500
22 dic 2022103,57103,59101,14103,35103,35245.000
21 dic 2022103,51106,00103,51105,13105,13301.800
20 dic 2022103,54105,02103,21103,40103,40313.400
19 dic 2022103,69105,41102,13103,21103,21377.600
16 dic 2022104,02104,60101,44103,35103,351.565.600
15 dic 2022107,61108,66104,39105,04105,04585.900
14 dic 2022110,37111,95109,28110,17110,17576.600
13 dic 2022112,06112,73109,38110,62110,62553.500
12 dic 2022106,55108,44105,57108,40108,40384.300
09 dic 2022106,50108,34106,50106,66106,66379.000
08 dic 2022108,17108,52106,70106,94106,94468.300
07 dic 2022105,74107,49105,74106,66106,66416.300
06 dic 2022107,45108,22105,26106,35106,35483.800
05 dic 2022107,75108,71106,97107,36107,36486.600
02 dic 2022107,06110,40107,06108,64108,64440.700
01 dic 2022108,90110,02107,07107,95107,95473.100
30 nov 2022107,34108,31104,00107,65107,65862.800
29 nov 2022103,03107,22103,03107,17107,17598.900
28 nov 2022104,66105,09101,79102,24102,24488.700
25 nov 2022106,33107,24105,98106,40106,4098.100
23 nov 2022105,94106,82105,51106,30106,30334.700
23 nov 20220.357 Dividendo
22 nov 2022104,25107,25104,25106,67106,31458.100
21 nov 2022102,74103,86101,05102,83102,49463.400
18 nov 2022105,49105,52103,45104,43104,08410.300
17 nov 2022103,19104,45102,33104,25103,90429.500
16 nov 2022107,07107,56104,40105,44105,09721.500
15 nov 2022110,24111,59107,98107,98107,62728.000
14 nov 2022111,93113,39110,91110,91110,54738.900
11 nov 2022108,21113,51106,88113,37112,991.134.200
10 nov 2022101,13106,5699,92106,15105,791.113.800
09 nov 2022100,53101,1296,7197,0296,701.189.200
08 nov 2022100,84102,3399,64101,31100,97743.400
07 nov 202299,54100,7297,9099,7399,401.172.900
04 nov 202294,17100,0793,75100,0199,681.354.600
03 nov 202289,9494,8287,9392,6492,332.775.600
02 nov 202297,5499,7295,5796,0795,751.052.600
01 nov 202298,2898,9296,6998,1097,77744.300
31 ott 202298,0998,6996,3496,6596,33750.600
28 ott 202296,5798,5495,7898,1097,77615.600
27 ott 202298,58100,0898,0198,2997,96602.900
26 ott 202298,4399,6296,9397,9397,60604.100
25 ott 202294,3997,6393,6997,4197,08642.700
24 ott 202294,8595,3593,4394,7494,42481.700
21 ott 202290,1094,4989,9194,0593,74657.800
20 ott 202292,0994,4889,3389,8889,581.084.100
19 ott 202293,1694,4191,8091,9691,651.242.400
18 ott 202294,0395,1092,7693,8793,561.047.900
17 ott 202292,0194,9392,0092,6792,368.056.900
14 ott 202297,6197,6192,3092,5292,212.897.100
13 ott 202285,8191,5485,3790,5090,20699.600
12 ott 202287,8788,9986,9788,1787,87624.900
11 ott 202288,1389,4786,5088,0087,71668.200
10 ott 202289,5290,4988,3089,2888,98550.400
07 ott 202289,2390,7388,3788,8588,55783.200
06 ott 202290,2692,1089,8090,2189,91788.500
05 ott 202290,7391,7489,8790,9090,60940.100
04 ott 202289,9593,1089,9592,8392,52669.300
03 ott 202288,8591,0687,6690,3190,01701.000
30 set 202285,3087,4684,5486,8886,59959.300
29 set 202284,5185,4182,8285,2784,98673.900
28 set 202283,2986,2483,1285,7885,491.525.400
27 set 202283,2184,4982,4182,8982,61902.500
26 set 202282,3085,5681,3681,7581,481.011.900
23 set 202283,1683,8581,2982,9582,67844.800
22 set 202287,0087,6284,6585,7585,46834.600
21 set 202289,3090,5186,5686,5686,27870.900
20 set 202289,9489,9485,9689,2588,951.050.600
19 set 202288,7192,7488,3092,2991,98778.300
16 set 202292,2492,4290,0690,8590,551.152.800
15 set 202291,3194,7791,3193,8993,581.163.000
14 set 202293,5093,7189,7891,8991,581.180.600
13 set 202298,1899,1293,8893,9793,66740.300
12 set 2022101,41102,94100,69101,44101,10513.200
09 set 202299,81100,7399,29100,2299,88263.000
08 set 202296,3898,1495,3097,9297,59483.700
07 set 202295,0097,9094,3397,4997,16461.700
06 set 202297,2697,8995,0795,6895,36772.500
*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...