Westlake Corporation WLK
NYSE · Vereinigte Staaten · Prozessindustrie
$62,47+0,16 (+0,26 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $61,63 | -1,10 % | $60,66 | $61,97 | $58,97 | 1,00M |
| 2026-09-30 | $62,31 | -1,70 % | $63,01 | $63,61 | $62,30 | 1,28M |
| 2026-09-29 | $63,39 | -5,16 % | $65,59 | $65,59 | $62,70 | 1,50M |
| 2026-09-28 | $66,84 | -1,28 % | $67,65 | $67,75 | $66,31 | 444,20K |
| 2026-09-25 | $67,71 | +1,42 % | $66,44 | $67,75 | $65,66 | 645,80K |
| 2026-09-24 | $66,76 | -2,43 % | $68,40 | $68,56 | $66,72 | 585,30K |
| 2026-09-23 | $68,42 | -0,55 % | $68,97 | $69,39 | $68,35 | 504,90K |
| 2026-09-22 | $68,80 | +1,52 % | $67,98 | $70,30 | $67,84 | 694,60K |
| 2026-09-21 | $67,77 | -1,88 % | $69,40 | $69,42 | $67,74 | 576,30K |
| 2026-09-18 | $69,07 | -2,13 % | $70,03 | $70,07 | $68,74 | 721,40K |
| 2026-09-17 | $70,57 | -0,13 % | $71,26 | $71,62 | $69,83 | 485,10K |
| 2026-09-16 | $70,66 | +0,91 % | $69,81 | $71,63 | $69,39 | 537,40K |
| 2026-09-15 | $70,02 | +1,54 % | $68,84 | $70,18 | $68,55 | 864,50K |
| 2026-09-14 | $68,96 | -2,61 % | $71,05 | $72,48 | $68,63 | 976,50K |
| 2026-09-11 | $70,81 | -1,13 % | $71,94 | $72,50 | $70,44 | 533,80K |
| 2026-09-10 | $71,62 | -0,22 % | $71,87 | $73,75 | $70,69 | 891,90K |
| 2026-09-09 | $71,78 | -3,97 % | $72,70 | $73,39 | $70,74 | 846,70K |
| 2026-09-08 | $74,75 | -0,05 % | $75,56 | $76,14 | $74,63 | 561,10K |
| 2026-09-04 | $74,79 | +0,25 % | $74,05 | $75,56 | $73,73 | 570,40K |
| 2026-09-03 | $74,60 | -2,19 % | $77,19 | $77,45 | $74,51 | 595,00K |
| 2026-09-02 | $76,27 | +2,75 % | $73,60 | $76,82 | $73,60 | 737,20K |
| 2026-09-01 | $74,23 | -1,12 % | $75,02 | $75,59 | $73,45 | 577,00K |
| 2026-08-31 | $75,07 | -0,85 % | $76,05 | $76,52 | $74,28 | 561,70K |
| 2026-08-28 | $75,71 | +2,41 % | $74,72 | $76,02 | $73,92 | 750,80K |
| 2026-08-27 | $73,93 | -0,91 % | $74,22 | $74,78 | $72,91 | 586,20K |
| 2026-08-26 | $74,61 | -0,25 % | $74,47 | $74,93 | $72,90 | 819,30K |
| 2026-08-25 | $74,80 | -2,21 % | $75,52 | $75,67 | $74,60 | 536,50K |
| 2026-08-24 | $76,49 | -3,09 % | $78,67 | $79,18 | $76,19 | 630,40K |
| 2026-08-21 | $78,93 | +0,10 % | $79,13 | $80,09 | $78,81 | 746,20K |
| 2026-08-20 | $78,85 | -0,76 % | $78,58 | $80,19 | $78,01 | 681,40K |
| 2026-08-19 | $79,45 | +2,49 % | $78,39 | $80,58 | $77,66 | 772,20K |
| 2026-08-18 | $77,52 | -0,88 % | $78,28 | $79,04 | $76,45 | 865,10K |
| 2026-08-17 | $78,21 | -1,68 % | $79,05 | $79,50 | $77,31 | 943,20K |
| 2026-08-14 | $79,55 | -0,80 % | $80,66 | $80,86 | $79,37 | 834,10K |
| 2026-08-13 | $80,19 | +1,29 % | $78,49 | $80,35 | $78,00 | 617,80K |
| 2026-08-12 | $79,17 | -2,07 % | $80,38 | $80,41 | $78,03 | 734,20K |
| 2026-08-11 | $80,84 | +2,21 % | $78,82 | $80,98 | $78,82 | 1,02M |
| 2026-08-10 | $79,09 | +2,09 % | $77,26 | $79,31 | $76,62 | 1,30M |
| 2026-08-07 | $77,47 | 0,00 % | $76,95 | $79,15 | $76,33 | 918,80K |
| 2026-08-06 | $77,47 | -1,61 % | $79,77 | $80,57 | $77,35 | 906,60K |
| 2026-08-05 | $78,74 | -2,34 % | $79,42 | $79,77 | $75,48 | 1,79M |
| 2026-08-04 | $80,63 | +15,37 % | $72,86 | $80,64 | $72,72 | 3,01M |
| 2026-08-03 | $69,89 | -0,87 % | $70,16 | $71,00 | $68,70 | 2,22M |
| 2026-07-31 | $70,50 | -1,70 % | $71,03 | $71,50 | $68,48 | 1,50M |
| 2026-07-30 | $71,72 | -0,73 % | $72,52 | $72,89 | $70,98 | 1,38M |
| 2026-07-29 | $72,25 | +0,12 % | $72,88 | $73,01 | $71,26 | 1,40M |
| 2026-07-28 | $72,16 | -0,24 % | $73,17 | $74,32 | $71,89 | 894,90K |
| 2026-07-27 | $72,33 | -2,02 % | $73,22 | $73,54 | $71,86 | 1,34M |
| 2026-07-24 | $73,82 | -1,87 % | $75,10 | $75,10 | $73,44 | 1,20M |
| 2026-07-23 | $75,23 | -2,37 % | $78,17 | $78,33 | $74,70 | 772,10K |
| 2026-07-22 | $77,06 | +1,10 % | $76,98 | $77,99 | $76,14 | 895,40K |
| 2026-07-21 | $76,22 | -0,90 % | $77,26 | $77,35 | $75,34 | 908,30K |
| 2026-07-20 | $76,91 | -0,93 % | $77,08 | $77,69 | $76,00 | 542,10K |
| 2026-07-17 | $77,63 | +0,71 % | $78,20 | $79,84 | $77,08 | 592,00K |
| 2026-07-16 | $77,08 | +0,04 % | $76,47 | $78,17 | $76,44 | 549,90K |
| 2026-07-15 | $77,05 | +0,01 % | $76,50 | $77,61 | $76,07 | 589,10K |
| 2026-07-14 | $77,04 | +1,28 % | $77,10 | $78,00 | $75,28 | 759,70K |
| 2026-07-13 | $76,07 | +0,77 % | $76,71 | $78,07 | $75,29 | 941,90K |
| 2026-07-10 | $75,49 | +1,36 % | $75,30 | $75,76 | $74,67 | 774,10K |
| 2026-07-09 | $74,48 | -1,74 % | $75,22 | $76,26 | $74,28 | 878,00K |
| 2026-07-08 | $75,80 | -0,62 % | $77,72 | $78,60 | $75,76 | 1,40M |
| 2026-07-07 | $76,27 | +1,97 % | $75,04 | $77,13 | $74,82 | 1,84M |
| 2026-07-06 | $74,80 | +0,04 % | $73,95 | $75,27 | $72,71 | 1,37M |
| 2026-07-02 | $74,77 | +2,68 % | $72,88 | $75,13 | $72,88 | 1,38M |
| 2026-07-01 | $72,82 | -0,25 % | $71,86 | $74,26 | $71,23 | 1,84M |
| 2026-06-30 | $73,00 | -2,30 % | $74,68 | $75,21 | $72,71 | 1,04M |
| 2026-06-29 | $74,72 | -2,48 % | $76,44 | $76,53 | $73,73 | 1,32M |
| 2026-06-26 | $76,62 | +0,10 % | $76,00 | $77,18 | $75,58 | 1,57M |
| 2026-06-25 | $76,54 | +0,88 % | $75,25 | $76,81 | $74,66 | 1,88M |
| 2026-06-24 | $75,87 | -0,80 % | $75,74 | $76,67 | $73,77 | 2,04M |
| 2026-06-23 | $76,48 | -1,89 % | $77,37 | $78,32 | $76,26 | 988,30K |
| 2026-06-22 | $77,95 | -2,90 % | $79,29 | $79,70 | $77,27 | 1,03M |
| 2026-06-18 | $80,28 | -3,83 % | $82,94 | $83,09 | $80,09 | 1,73M |
| 2026-06-17 | $83,48 | -1,01 % | $83,67 | $87,27 | $83,23 | 736,40K |
| 2026-06-16 | $84,33 | -3,57 % | $86,89 | $87,66 | $83,92 | 1,12M |
| 2026-06-15 | $87,45 | -1,19 % | $87,65 | $88,76 | $86,16 | 620,70K |
| 2026-06-12 | $88,50 | +1,41 % | $87,45 | $89,47 | $86,53 | 770,80K |
| 2026-06-11 | $87,27 | +0,17 % | $88,43 | $89,23 | $86,43 | 531,70K |
| 2026-06-10 | $87,12 | +1,17 % | $86,50 | $88,99 | $85,81 | 1,18M |
| 2026-06-09 | $86,11 | +1,00 % | $85,63 | $86,92 | $84,38 | 1,18M |
| 2026-06-08 | $85,26 | +0,73 % | $84,38 | $85,78 | $83,75 | 914,80K |
| 2026-06-05 | $84,64 | -0,72 % | $84,29 | $85,34 | $82,98 | 826,30K |
| 2026-06-04 | $85,25 | -1,32 % | $86,29 | $87,04 | $84,37 | 781,60K |
| 2026-06-03 | $86,39 | -0,51 % | $86,46 | $87,90 | $85,75 | 867,20K |
| 2026-06-02 | $86,83 | +0,52 % | $86,31 | $87,93 | $85,89 | 722,20K |
| 2026-06-01 | $86,38 | -0,52 % | $87,50 | $88,99 | $86,34 | 916,70K |
| 2026-05-29 | $86,83 | -0,96 % | $87,50 | $87,81 | $86,08 | 916,40K |
| 2026-05-28 | $87,67 | -0,16 % | $87,45 | $88,70 | $87,14 | 857,50K |
| 2026-05-27 | $87,81 | -1,08 % | $86,91 | $89,37 | $86,39 | 1,07M |
| 2026-05-26 | $88,77 | +0,19 % | $88,77 | $89,39 | $88,06 | 693,10K |