WestLake Chemical Corporation (WLK)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/08/2026 |
451 332 |
-0,88%
|
77,0008
|
76,4838
|
77,8443
|
77,52
|
| 17/08/2026 |
405 509 |
-1,68%
|
79,60
|
77,31
|
79,60
|
77,86
|
| 14/08/2026 |
484 125 |
-0,80%
|
81,31
|
79,37
|
82,53
|
79,55
|
| 13/08/2026 |
233 567 |
1,29%
|
79,17
|
78,03
|
80,34
|
80,19
|
| 12/08/2026 |
306 253 |
-2,20%
|
82,1652
|
78,0349
|
82,1652
|
79,17
|
| 11/08/2026 |
475 831 |
2,10%
|
79,6925
|
79,02
|
80,955
|
80,84
|
| 10/08/2026 |
525 370 |
2,18%
|
77,89
|
76,615
|
79,21
|
79,09
|
| 07/08/2026 |
354 783 |
0,22%
|
77,47
|
76,325
|
79,15
|
77,47
|
| 06/08/2026 |
414 825 |
-1,62%
|
79,61
|
77,435
|
80,53
|
77,47
|
| 05/08/2026 |
938 654 |
-2,21%
|
81,9657
|
75,48
|
81,9657
|
78,74
|
| 04/08/2026 |
1 581 387 |
15,18%
|
72,73
|
72,72
|
80,63
|
80,63
|
| 03/08/2026 |
1 185 484 |
-0,87%
|
70,29
|
68,705
|
71,99
|
69,89
|
| 31/07/2026 |
443 595 |
-1,70%
|
72,53
|
69,40
|
70,94
|
70,50
|
| 30/07/2026 |
665 643 |
-0,67%
|
74,10
|
70,98
|
74,10
|
71,72
|
| 29/07/2026 |
848 261 |
0,14%
|
72,8325
|
71,255
|
73,42
|
72,25
|
| 28/07/2026 |
426 150 |
-0,24%
|
72,65
|
71,89
|
74,325
|
72,16
|
| 27/07/2026 |
660 530 |
-1,94%
|
73,82
|
71,86
|
73,82
|
72,33
|
| 24/07/2026 |
492 235 |
-1,82%
|
75,10
|
73,44
|
75,60
|
73,82
|
| 23/07/2026 |
319 283 |
-2,38%
|
77,38
|
74,6994
|
78,185
|
75,23
|
| 22/07/2026 |
397 857 |
1,10%
|
76,72
|
76,14
|
77,99
|
77,06
|
| 21/07/2026 |
437 159 |
-0,98%
|
76,50
|
75,34
|
77,35
|
76,22
|
| 20/07/2026 |
221 288 |
-0,94%
|
78,61
|
75,70
|
78,61
|
76,91
|
| 17/07/2026 |
203 175 |
0,70%
|
77,42
|
77,08
|
79,84
|
77,63
|
| 16/07/2026 |
228 780 |
0,01%
|
77,05
|
76,44
|
78,17
|
77,08
|
| 15/07/2026 |
241 350 |
0,01%
|
77,36
|
76,07
|
77,61
|
77,05
|
| 14/07/2026 |
335 142 |
1,24%
|
80,573
|
75,275
|
80,573
|
77,04
|
| 13/07/2026 |
424 933 |
0,70%
|
75,19
|
75,11
|
77,93
|
76,07
|
| 10/07/2026 |
353 589 |
1,36%
|
74,65
|
74,65
|
75,76
|
75,49
|
| 09/07/2026 |
392 888 |
-1,70%
|
75,51
|
74,30
|
76,00
|
74,48
|
| 08/07/2026 |
545 822 |
-0,65%
|
78,41
|
75,755
|
78,60
|
75,80
|
| 07/07/2026 |
925 711 |
2,13%
|
75,10
|
74,82
|
77,13
|
76,27
|
| 06/07/2026 |
462 193 |
-0,06%
|
74,77
|
72,71
|
75,22
|
74,80
|
| 02/07/2026 |
578 582 |
2,77%
|
73,15
|
72,30
|
75,13
|
74,77
|
| 01/07/2026 |
856 655 |
-0,03%
|
72,75
|
71,185
|
74,26
|
72,82
|
| 30/06/2026 |
404 400 |
-2,36%
|
75,18
|
72,73
|
75,205
|
73,00
|
| 29/06/2026 |
600 072 |
-2,51%
|
77,49
|
73,725
|
77,49
|
74,72
|
| 26/06/2026 |
485 631 |
-0,19%
|
76,50
|
75,62
|
76,99
|
76,62
|
| 25/06/2026 |
872 158 |
0,82%
|
75,87
|
74,66
|
76,83
|
76,54
|
| 24/06/2026 |
895 630 |
-0,84%
|
77,01
|
73,77
|
77,01
|
75,87
|
| 23/06/2026 |
424 959 |
-2,12%
|
78,50
|
76,30
|
78,50
|
76,48
|
| 18/06/2026 |
663 870 |
-3,88%
|
83,60
|
77,95
|
83,60
|
77,95
|
| 17/06/2026 |
318 332 |
-1,16%
|
84,87
|
83,03
|
87,27
|
83,48
|
| 16/06/2026 |
348 283 |
-3,57%
|
87,45
|
84,04
|
87,51
|
84,33
|
| 15/06/2026 |
235 986 |
-1,17%
|
88,50
|
86,16
|
88,76
|
87,45
|
| 12/06/2026 |
357 757 |
1,41%
|
87,27
|
85,69
|
89,46
|
88,50
|
| 11/06/2026 |
186 060 |
0,05%
|
87,17
|
86,43
|
89,21
|
87,27
|
| 10/06/2026 |
559 412 |
1,16%
|
86,31
|
85,805
|
88,985
|
87,12
|
| 09/06/2026 |
412 555 |
0,96%
|
85,26
|
84,375
|
86,895
|
86,11
|
| 08/06/2026 |
284 745 |
0,70%
|
85,02
|
83,745
|
85,78
|
85,26
|
| 05/06/2026 |
298 110 |
-0,97%
|
85,40
|
82,99
|
85,40
|
84,64
|
| 04/06/2026 |
277 710 |
-1,32%
|
87,00
|
84,37
|
87,50
|
85,25
|
| 03/06/2026 |
290 331 |
-0,51%
|
87,00
|
85,75
|
87,90
|
86,39
|
| 02/06/2026 |
281 780 |
0,56%
|
88,10
|
85,875
|
88,10
|
86,83
|
| 01/06/2026 |
347 791 |
-0,52%
|
87,10
|
86,34
|
88,715
|
86,38
|
| 29/05/2026 |
309 343 |
-1,16%
|
87,75
|
86,08
|
88,29
|
86,83
|
| 28/05/2026 |
480 098 |
-0,16%
|
87,81
|
87,14
|
88,70
|
87,67
|
| 27/05/2026 |
479 741 |
-0,49%
|
87,80
|
86,04
|
89,37
|
87,81
|
| 26/05/2026 |
252 518 |
0,19%
|
89,00
|
88,06
|
89,39
|
88,24
|
| 22/05/2026 |
269 851 |
0,57%
|
88,60
|
87,19
|
90,42
|
88,60
|
| 21/05/2026 |
393 074 |
-0,45%
|
88,46
|
86,88
|
89,12
|
88,10
|
| 20/05/2026 |
372 726 |
-0,18%
|
88,40
|
87,745
|
89,605
|
88,50
|
| 19/05/2026 |
390 683 |
-3,14%
|
91,60
|
88,1473
|
91,60
|
88,66
|
| 18/05/2026 |
711 518 |
3,24%
|
87,78
|
87,78
|
93,18
|
91,46
|
| 15/05/2026 |
453 852 |
-3,09%
|
91,20
|
88,58
|
91,62
|
88,59
|
| 14/05/2026 |
356 425 |
-0,80%
|
92,50
|
91,50
|
94,39
|
91,53
|
| 13/05/2026 |
518 968 |
-3,74%
|
96,40
|
92,26
|
98,2984
|
92,27
|
| 12/05/2026 |
457 581 |
-1,01%
|
97,73
|
96,46
|
99,51
|
96,54
|
| 11/05/2026 |
654 246 |
3,95%
|
93,99
|
93,86
|
98,94
|
97,56
|
| 08/05/2026 |
659 617 |
-3,71%
|
97,35
|
93,42
|
98,93
|
93,85
|
| 07/05/2026 |
691 786 |
-2,42%
|
98,9502
|
97,10
|
100,05
|
97,38
|
| 06/05/2026 |
1 003 881 |
-4,66%
|
97,53
|
97,53
|
102,57
|
99,92
|
| 05/05/2026 |
919 873 |
-8,78%
|
102,27
|
101,2262
|
106,80
|
104,78
|
| 04/05/2026 |
574 613 |
-0,04%
|
114,99
|
112,54
|
116,26
|
114,87
|
| 01/05/2026 |
571 330 |
-0,25%
|
117,58
|
114,78
|
117,58
|
114,99
|
| 30/04/2026 |
386 992 |
3,59%
|
111,41
|
111,185
|
115,71
|
115,28
|
| 29/04/2026 |
491 565 |
0,96%
|
111,00
|
110,48
|
112,45
|
111,41
|
| 28/04/2026 |
320 134 |
-0,76%
|
111,77
|
109,135
|
112,86
|
110,35
|
| 27/04/2026 |
24 723 |
0,28%
|
110,65
|
110,65
|
113,61
|
111,19
|
| 24/04/2026 |
517 780 |
-1,43%
|
111,99
|
109,68
|
113,5133
|
110,64
|
| 23/04/2026 |
454 959 |
-1,78%
|
117,26
|
110,62
|
117,26
|
112,25
|
| 22/04/2026 |
451 107 |
-1,19%
|
120,141
|
113,50
|
120,141
|
114,28
|
| 21/04/2026 |
439 376 |
1,55%
|
115,90
|
112,15
|
115,90
|
115,65
|
| 20/04/2026 |
495 421 |
1,13%
|
111,343
|
111,00
|
115,575
|
113,88
|
| 17/04/2026 |
766 732 |
-5,37%
|
115,01
|
110,786
|
115,01
|
112,61
|
| 16/04/2026 |
570 808 |
3,28%
|
115,25
|
115,25
|
119,22
|
119,00
|
| 15/04/2026 |
468 951 |
-2,27%
|
118,13
|
114,425
|
119,08
|
115,25
|
| 14/04/2026 |
453 563 |
-1,85%
|
124,50
|
115,01
|
124,50
|
117,93
|
| 13/04/2026 |
424 292 |
1,50%
|
118,30
|
118,30
|
121,94
|
120,15
|
| 10/04/2026 |
417 319 |
0,99%
|
117,50
|
117,50
|
120,8688
|
118,37
|
| 09/04/2026 |
554 880 |
-3,10%
|
120,10
|
116,26
|
122,53
|
117,21
|
| 08/04/2026 |
745 396 |
-2,09%
|
113,00
|
112,25
|
120,88
|
120,81
|
| 07/04/2026 |
498 766 |
3,23%
|
119,99
|
119,435
|
124,22
|
123,39
|
| 06/04/2026 |
476 531 |
0,11%
|
117,00
|
116,365
|
119,60
|
119,53
|
| 02/04/2026 |
392 906 |
2,42%
|
118,79
|
113,66
|
119,93
|
119,40
|
| 01/04/2026 |
572 009 |
-0,21%
|
116,82
|
115,43
|
119,35
|
116,58
|
| 31/03/2026 |
523 735 |
0,63%
|
117,84
|
114,49
|
119,69
|
116,82
|
| 30/03/2026 |
1 191 976 |
2,41%
|
114,23
|
113,59
|
117,17
|
116,00
|
| 27/03/2026 |
556 064 |
-0,14%
|
113,46
|
111,80
|
114,435
|
113,29
|
| 26/03/2026 |
501 412 |
-0,65%
|
114,22
|
112,57
|
116,1465
|
113,46
|
| 25/03/2026 |
592 652 |
0,11%
|
114,34
|
113,23
|
116,19
|
114,22
|
