Mercado fechará em 3 h 10 min

Westlake Corporation (WLK)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
148,32-1,04 (-0,70%)
A partir de 12:49PM EDT. Mercado aberto.
Período:
24 de abr. de 2023 - 24 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de abr. de 2024148,73149,38147,76148,32148,3293.651
23 de abr. de 2024148,70150,73148,70149,36149,36348.900
22 de abr. de 2024150,43151,07148,36149,68149,68424.300
19 de abr. de 2024149,08150,96148,02150,76150,76484.600
18 de abr. de 2024152,37152,37148,21148,94148,94494.700
17 de abr. de 2024151,39152,33148,08148,59148,59474.400
16 de abr. de 2024152,04152,04148,36150,17150,17450.300
15 de abr. de 2024154,61154,94151,85153,27153,27487.000
12 de abr. de 2024154,86155,47152,91153,46153,46346.000
11 de abr. de 2024157,70157,86155,15155,51155,51392.600
10 de abr. de 2024158,96161,13155,46157,49157,49518.500
09 de abr. de 2024159,48162,64157,97162,06162,06530.500
08 de abr. de 2024158,92160,08156,87158,15158,15403.600
05 de abr. de 2024156,79160,94156,29160,47160,47541.900
04 de abr. de 2024159,02160,00157,02157,14157,14538.900
03 de abr. de 2024155,87158,18154,65157,04157,04448.300
02 de abr. de 2024153,82154,16151,81153,48153,48545.600
01 de abr. de 2024152,91154,46151,25154,26154,26363.800
28 de mar. de 2024152,59153,14151,67152,80152,80454.000
27 de mar. de 2024151,00152,49150,77152,35152,35257.200
26 de mar. de 2024150,67151,00148,96150,15150,15358.700
25 de mar. de 2024150,30151,49149,71149,99149,99487.200
22 de mar. de 2024150,67150,88149,08150,32150,32225.200
21 de mar. de 2024151,47151,60149,93150,40150,40223.100
20 de mar. de 2024144,73151,21144,73150,42150,42408.100
19 de mar. de 2024143,68146,16142,84145,93145,93278.500
18 de mar. de 2024148,14148,14143,63143,74143,74394.400
15 de mar. de 2024141,68147,81141,68146,79146,791.238.600
14 de mar. de 2024143,81143,89141,37142,51142,51347.700
13 de mar. de 2024142,20144,50142,13144,17144,17356.300
12 de mar. de 2024142,28142,28140,45141,42141,42325.400
11 de mar. de 2024141,33141,98139,70141,80141,80367.600
08 de mar. de 2024143,46143,46141,29141,68141,68376.000
07 de mar. de 2024142,00143,75141,05142,60142,60413.700
06 de mar. de 2024141,76141,76139,69141,17141,17296.200
05 de mar. de 2024138,97141,57138,97139,96139,96288.800
04 de mar. de 2024137,61141,38136,36140,09140,09415.600
01 de mar. de 2024138,60139,38136,60137,38137,38260.900
29 de fev. de 2024136,39138,80135,55138,71138,71482.300
28 de fev. de 2024135,82138,04135,18135,89135,89240.500
27 de fev. de 2024137,74138,04136,63136,80136,80259.900
27 de fev. de 20240.5 Dividendo
26 de fev. de 2024135,97138,62135,01137,42136,92416.600
23 de fev. de 2024141,29141,46136,16136,79136,29503.500
22 de fev. de 2024136,34140,68134,70140,58140,07396.100
21 de fev. de 2024133,62136,33132,22135,48134,99853.500
20 de fev. de 2024126,29140,34118,64132,81132,331.853.400
16 de fev. de 2024143,85145,98142,99144,15143,63559.100
15 de fev. de 2024141,82144,46140,32144,25143,73402.700
14 de fev. de 2024141,00142,17139,69141,19140,68364.600
13 de fev. de 2024140,94140,94137,63139,73139,22306.500
12 de fev. de 2024142,29144,82142,10143,94143,42263.500
09 de fev. de 2024142,51143,51141,03142,12141,60269.600
08 de fev. de 2024141,23143,45140,03142,80142,28311.900
07 de fev. de 2024139,79141,64139,03140,95140,44279.400
06 de fev. de 2024138,65140,66137,98139,36138,85198.300
05 de fev. de 2024136,11139,25134,93138,21137,71278.600
02 de fev. de 2024137,80139,16136,12138,54138,04237.400
01 de fev. de 2024139,13140,12137,75139,83139,32223.700
31 de jan. de 2024141,92142,00138,32138,35137,85296.800
30 de jan. de 2024140,32142,11140,08141,66141,14205.000
29 de jan. de 2024141,35141,35139,42141,18140,67185.000
26 de jan. de 2024140,50141,47138,70141,19140,68442.200
25 de jan. de 2024138,78139,79137,66138,38137,88475.900
24 de jan. de 2024140,23141,91135,91136,64136,14499.100
23 de jan. de 2024140,89142,62139,98140,47139,96317.800
22 de jan. de 2024138,44139,84138,19139,74139,23355.800
19 de jan. de 2024136,98138,54135,78138,48137,98358.200
18 de jan. de 2024134,80136,78133,62136,27135,77352.500
17 de jan. de 2024132,51133,88132,51133,51133,02211.200
16 de jan. de 2024133,14135,26132,20135,02134,53347.900
12 de jan. de 2024136,97137,28134,03134,61134,12206.000
11 de jan. de 2024135,37135,94133,70135,04134,55286.800
10 de jan. de 2024134,28135,44133,59135,42134,93191.700
09 de jan. de 2024136,75137,43134,73135,07134,58249.200
08 de jan. de 2024137,87138,26137,01138,07137,57201.600
05 de jan. de 2024135,91139,17135,76138,30137,80194.800
04 de jan. de 2024138,39139,56136,48136,79136,29295.900
03 de jan. de 2024138,96139,91137,01138,23137,73259.200
02 de jan. de 2024140,33141,37139,79140,75140,24190.900
29 de dez. de 2023140,46141,12139,36139,96139,45291.500
28 de dez. de 2023141,67142,34140,76140,87140,36169.300
27 de dez. de 2023142,91143,35141,86142,45141,93131.200
26 de dez. de 2023141,80143,61141,35142,69142,17126.800
22 de dez. de 2023141,00142,99140,72141,09140,58177.900
21 de dez. de 2023142,55142,55140,06140,80140,29260.800
20 de dez. de 2023141,55143,49140,42140,44139,93268.700
19 de dez. de 2023141,14142,58141,06142,51141,99445.300
18 de dez. de 2023141,74141,74139,79140,37139,86383.900
15 de dez. de 2023139,43140,83138,92140,10139,59748.700
14 de dez. de 2023134,58140,68134,58139,77139,26715.100
13 de dez. de 2023126,49132,70125,87132,54132,06527.500
12 de dez. de 2023129,62130,27126,84126,90126,44262.500
11 de dez. de 2023128,95130,79128,62129,62129,15221.400
08 de dez. de 2023129,87131,16128,80129,25128,78212.600
07 de dez. de 2023130,07130,52128,72129,54129,07225.700
06 de dez. de 2023131,06132,59129,35129,52129,05336.600
05 de dez. de 2023131,62131,75128,92130,09129,62258.500
04 de dez. de 2023131,92134,48131,47132,38131,90334.400
01 de dez. de 2023128,15132,79127,92132,57132,09406.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...