WestLake Chemical Corporation (WLK)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/09/2026 |
236.106 |
3,61%
|
68,5072
|
68,35
|
71,28
|
71,28
|
| 22/09/2026 |
292.247 |
1,52%
|
68,01
|
67,84
|
70,25
|
68,80
|
| 21/09/2026 |
210.127 |
-1,91%
|
69,80
|
67,74
|
69,80
|
67,77
|
| 18/09/2026 |
225.779 |
-2,03%
|
70,57
|
68,76
|
70,57
|
69,07
|
| 17/09/2026 |
196.468 |
-0,06%
|
69,9791
|
69,825
|
71,62
|
70,57
|
| 16/09/2026 |
209.568 |
1,01%
|
70,00
|
69,3856
|
71,62
|
70,66
|
| 15/09/2026 |
401.687 |
1,54%
|
69,1885
|
68,56
|
70,18
|
70,02
|
| 14/09/2026 |
453.009 |
-2,60%
|
70,81
|
68,64
|
72,48
|
68,96
|
| 11/09/2026 |
219.327 |
-1,13%
|
72,277
|
70,44
|
72,704
|
70,81
|
| 10/09/2026 |
428.103 |
-0,22%
|
71,54
|
70,69
|
73,5201
|
71,62
|
| 09/09/2026 |
409.968 |
-3,97%
|
72,70
|
70,74
|
73,43
|
71,78
|
| 08/09/2026 |
229.725 |
-0,15%
|
75,05
|
74,67
|
76,05
|
74,75
|
| 04/09/2026 |
199.684 |
0,20%
|
74,40
|
73,74
|
75,635
|
74,79
|
| 03/09/2026 |
240.905 |
-2,23%
|
77,097
|
74,55
|
77,445
|
74,60
|
| 02/09/2026 |
317.889 |
2,71%
|
74,23
|
73,60
|
76,82
|
76,27
|
| 01/09/2026 |
235.964 |
-1,13%
|
74,66
|
73,4838
|
75,505
|
74,23
|
| 31/08/2026 |
190.282 |
-0,75%
|
76,05
|
74,28
|
76,515
|
75,07
|
| 28/08/2026 |
306.981 |
2,56%
|
74,34
|
73,89
|
77,25
|
75,71
|
| 27/08/2026 |
285.100 |
-0,91%
|
74,77
|
72,91
|
74,77
|
73,93
|
| 26/08/2026 |
383.111 |
-0,23%
|
74,80
|
72,90
|
75,37
|
74,61
|
| 25/08/2026 |
240.326 |
-1,52%
|
75,657
|
74,6003
|
75,79
|
74,80
|
| 24/08/2026 |
255.008 |
-3,07%
|
79,6975
|
75,957
|
79,6975
|
75,957
|
| 21/08/2026 |
229.272 |
0,10%
|
78,71
|
78,71
|
80,08
|
78,93
|
| 20/08/2026 |
283.058 |
-0,76%
|
78,53
|
78,01
|
80,225
|
78,85
|
| 19/08/2026 |
271.283 |
2,40%
|
79,07
|
77,50
|
80,575
|
79,45
|
| 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
|
