WestLake Chemical Corporation (WLK)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 03/12/2025 |
782.548 |
3,17%
|
66,80
|
66,575
|
70,31
|
68,71
|
| 02/12/2025 |
631.956 |
-1,47%
|
68,94
|
66,085
|
70,00
|
66,60
|
| 01/12/2025 |
1.253.237 |
1,09%
|
66,00
|
65,50
|
70,06
|
67,59
|
| 28/11/2025 |
477.376 |
3,51%
|
64,405
|
64,405
|
67,28
|
66,81
|
| 26/11/2025 |
800.814 |
2,94%
|
62,50
|
62,364
|
65,22
|
64,72
|
| 25/11/2025 |
1.094.432 |
4,63%
|
60,59
|
60,39
|
63,545
|
62,87
|
| 24/11/2025 |
1.276.014 |
2,69%
|
59,50
|
58,62
|
61,03
|
60,09
|
| 21/11/2025 |
853.157 |
4,70%
|
57,32
|
56,80
|
60,86
|
59,03
|
| 20/11/2025 |
848.934 |
-1,95%
|
57,56
|
56,33
|
59,35
|
56,38
|
| 19/11/2025 |
769.281 |
-1,98%
|
57,50
|
56,855
|
58,85
|
57,50
|
| 18/11/2025 |
750.365 |
-0,71%
|
60,18
|
57,43
|
60,18
|
58,65
|
| 17/11/2025 |
437.957 |
-5,61%
|
62,93
|
58,61
|
62,93
|
59,05
|
| 14/11/2025 |
427.062 |
-3,62%
|
64,91
|
62,385
|
64,91
|
62,56
|
| 13/11/2025 |
936.957 |
3,34%
|
62,68
|
62,62
|
65,6775
|
64,91
|
| 12/11/2025 |
607.868 |
4,02%
|
63,45
|
62,30
|
66,00
|
62,81
|
| 11/11/2025 |
643.394 |
-2,65%
|
66,44
|
62,98
|
66,44
|
63,45
|
| 10/11/2025 |
584.140 |
0,35%
|
64,94
|
64,21
|
65,85
|
65,18
|
| 07/11/2025 |
390.973 |
0,63%
|
64,66
|
63,885
|
65,53
|
64,95
|
| 06/11/2025 |
347.177 |
-2,22%
|
65,50
|
64,3275
|
66,30
|
64,46
|
| 05/11/2025 |
372.833 |
-1,39%
|
67,01
|
65,38
|
67,70
|
65,86
|
| 04/11/2025 |
382.102 |
-2,18%
|
66,6431
|
66,6431
|
68,196
|
66,78
|
| 03/11/2025 |
839.799 |
-0,77%
|
69,60
|
67,87
|
70,62
|
68,28
|
| 31/10/2025 |
939.807 |
1,07%
|
76,2515
|
67,45
|
76,2515
|
68,81
|
| 30/10/2025 |
1.913.272 |
-7,05%
|
65,84
|
64,59
|
72,645
|
68,29
|
| 29/10/2025 |
1.140.250 |
-3,89%
|
76,44
|
73,14
|
76,64
|
73,47
|
| 28/10/2025 |
651.572 |
-4,13%
|
80,30
|
75,801
|
80,30
|
76,44
|
| 27/10/2025 |
284.496 |
0,64%
|
79,70
|
79,20
|
80,03
|
79,73
|
| 24/10/2025 |
424.593 |
0,55%
|
82,539
|
78,92
|
82,539
|
79,22
|
| 23/10/2025 |
711.776 |
4,57%
|
77,00
|
76,60
|
79,24
|
78,79
|
| 22/10/2025 |
397.252 |
-2,02%
|
69,99
|
69,99
|
77,69
|
75,35
|
| 21/10/2025 |
527.438 |
2,00%
|
75,68
|
74,70
|
77,04
|
76,90
|
| 20/10/2025 |
304.603 |
0,19%
|
76,20
|
74,95
|
76,245
|
75,39
|
| 17/10/2025 |
459.057 |
-1,05%
|
76,40
|
74,70
|
76,59
|
75,25
|
| 16/10/2025 |
453.767 |
-1,66%
|
78,10
|
75,355
|
78,10
|
76,05
|
| 15/10/2025 |
700.165 |
-0,61%
|
78,19
|
77,10
|
79,10
|
77,33
|
| 14/10/2025 |
525.609 |
0,21%
|
77,73
|
74,83
|
78,04
|
77,79
|
| 13/10/2025 |
433.450 |
2,76%
|
75,80
|
75,80
|
78,535
|
77,73
|
| 10/10/2025 |
776.941 |
-6,36%
|
80,60
|
75,485
|
81,68
|
75,64
|
| 09/10/2025 |
728.818 |
-2,00%
|
82,87
|
80,08
|
83,00
|
80,72
|
| 08/10/2025 |
538.287 |
2,50%
|
80,81
|
79,24
|
82,635
|
82,37
|
| 07/10/2025 |
923.737 |
-1,64%
|
83,33
|
79,51
|
83,48
|
80,36
|
| 06/10/2025 |
404.904 |
-0,74%
|
83,00
|
81,40
|
83,07
|
81,70
|
| 03/10/2025 |
431.950 |
3,06%
|
81,47
|
78,79
|
82,77
|
82,31
|
| 02/10/2025 |
787.874 |
4,05%
|
75,88
|
75,88
|
80,26
|
79,87
|
| 01/10/2025 |
727.836 |
-0,39%
|
76,96
|
75,09
|
77,535
|
76,76
|
| 30/09/2025 |
404.183 |
0,15%
|
77,15
|
75,00
|
78,73
|
77,06
|
| 29/09/2025 |
276.950 |
-0,81%
|
78,40
|
76,47
|
78,80
|
77,02
|
| 26/09/2025 |
627.069 |
2,21%
|
76,50
|
76,4003
|
78,37
|
77,65
|
| 25/09/2025 |
568.623 |
-3,67%
|
78,15
|
75,86
|
78,15
|
76,00
|
| 24/09/2025 |
526.361 |
-0,99%
|
80,20
|
78,81
|
81,03
|
78,88
|
| 23/09/2025 |
598.399 |
-1,92%
|
81,50
|
79,55
|
82,6499
|
79,70
|
| 22/09/2025 |
562.649 |
-2,14%
|
82,81
|
80,92
|
82,81
|
81,26
|
| 19/09/2025 |
317.494 |
-2,17%
|
85,52
|
82,70
|
85,52
|
83,07
|
| 18/09/2025 |
604.764 |
-2,27%
|
88,20
|
84,935
|
88,33
|
84,96
|
| 17/09/2025 |
699.387 |
-1,00%
|
88,20
|
85,78
|
91,50
|
86,96
|
| 16/09/2025 |
566.598 |
0,88%
|
85,02
|
85,02
|
88,24
|
87,70
|
| 15/09/2025 |
459.361 |
-1,77%
|
88,86
|
85,84
|
89,20
|
86,75
|
| 12/09/2025 |
391.638 |
-1,66%
|
89,00
|
87,86
|
89,69
|
88,13
|
| 11/09/2025 |
471.185 |
5,25%
|
85,76
|
85,00
|
89,65
|
89,58
|
| 10/09/2025 |
386.838 |
-0,96%
|
86,56
|
84,90
|
86,695
|
85,07
|
| 09/09/2025 |
638.076 |
-2,56%
|
87,81
|
85,67
|
89,11
|
86,01
|
| 08/09/2025 |
410.241 |
-1,12%
|
89,51
|
86,285
|
90,00
|
88,38
|
| 05/09/2025 |
785.093 |
2,03%
|
88,25
|
87,41
|
92,19
|
89,42
|
| 04/09/2025 |
543.938 |
3,53%
|
85,29
|
83,51
|
87,86
|
87,64
|
| 03/09/2025 |
543.534 |
-2,17%
|
86,89
|
83,57
|
86,89
|
84,65
|
| 02/09/2025 |
213.674 |
-1,47%
|
86,15
|
85,21
|
86,96
|
86,53
|
| 29/08/2025 |
484.588 |
1,63%
|
88,13
|
86,48
|
88,15
|
87,82
|
| 28/08/2025 |
573.026 |
0,37%
|
86,80
|
85,17
|
87,08
|
86,41
|
| 27/08/2025 |
464.409 |
-0,12%
|
85,99
|
85,27
|
87,52
|
86,08
|
| 26/08/2025 |
609.540 |
-1,19%
|
86,89
|
85,83
|
88,90
|
86,18
|
| 25/08/2025 |
669.121 |
-3,72%
|
90,59
|
86,97
|
90,59
|
87,23
|
| 22/08/2025 |
1.171.490 |
9,55%
|
82,93
|
82,74
|
91,23
|
90,60
|
| 21/08/2025 |
350.632 |
-0,01%
|
82,73
|
80,84
|
83,23
|
82,74
|
| 20/08/2025 |
559.512 |
-0,85%
|
85,72
|
82,75
|
86,08
|
82,75
|
| 19/08/2025 |
389.547 |
1,02%
|
82,99
|
82,59
|
84,21
|
83,56
|
| 18/08/2025 |
498.726 |
-0,83%
|
82,28
|
82,225
|
84,08
|
82,75
|
| 15/08/2025 |
530.527 |
-1,82%
|
86,00
|
83,85
|
86,8245
|
83,98
|
| 14/08/2025 |
1.333.773 |
0,59%
|
83,99
|
82,40
|
85,93
|
85,54
|
| 13/08/2025 |
666.983 |
7,41%
|
80,30
|
79,48
|
85,07
|
85,04
|
| 12/08/2025 |
752.347 |
2,97%
|
76,89
|
76,405
|
79,20
|
79,17
|
| 11/08/2025 |
396.549 |
-2,67%
|
79,86
|
76,23
|
80,07
|
76,89
|
| 08/08/2025 |
673.499 |
-3,74%
|
82,84
|
78,87
|
83,25
|
79,00
|
| 07/08/2025 |
520.635 |
1,17%
|
82,89
|
81,685
|
84,09
|
82,07
|
| 06/08/2025 |
602.308 |
-2,36%
|
83,50
|
80,73
|
84,2535
|
81,12
|
| 05/08/2025 |
1.450.900 |
8,96%
|
80,64
|
80,64
|
85,12
|
83,08
|
| 04/08/2025 |
967.321 |
1,07%
|
75,43
|
75,43
|
77,41
|
76,25
|
| 01/08/2025 |
731.349 |
-4,88%
|
78,50
|
75,07
|
79,30
|
75,43
|
| 31/07/2025 |
703.060 |
-0,41%
|
78,00
|
77,28
|
79,43
|
79,30
|
| 30/07/2025 |
937.034 |
-6,48%
|
84,54
|
78,99
|
84,54
|
79,65
|
| 29/07/2025 |
1.046.461 |
-0,79%
|
85,26
|
83,615
|
86,42
|
85,13
|
| 28/07/2025 |
758.484 |
0,06%
|
85,94
|
83,615
|
86,56
|
85,81
|
| 25/07/2025 |
868.323 |
4,32%
|
85,395
|
81,125
|
86,11
|
85,76
|
| 24/07/2025 |
1.122.058 |
-5,84%
|
87,33
|
81,125
|
88,51
|
82,21
|
| 23/07/2025 |
375.272 |
1,90%
|
82,43
|
83,03
|
88,51
|
87,31
|
| 22/07/2025 |
521.171 |
4,48%
|
82,225
|
81,47
|
86,17
|
85,68
|
| 21/07/2025 |
369.528 |
0,70%
|
83,06
|
81,47
|
83,185
|
82,01
|
| 18/07/2025 |
444.121 |
-2,39%
|
81,66
|
80,88
|
83,99
|
81,44
|
| 17/07/2025 |
422.593 |
2,68%
|
81,88
|
79,92
|
83,99
|
83,43
|
| 16/07/2025 |
377.946 |
-0,59%
|
84,88
|
80,00
|
85,00
|
81,25
|
| 15/07/2025 |
298.921 |
-1,92%
|
84,79
|
81,65
|
85,08
|
81,73
|
