Westlake Chemical Corporation Common Stockのデータ

Westlake Chemical Corporation Common Stockの基本情報

名前 Westlake Chemical Corporation Common Stock
ティッカー WLK
国 United States
上場年 2004.0
セクター Basic Industries

Westlake Chemical Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 88.85 85.73 85.73 88.05 540200.0 88.05
2021-02-12 87.74 86.36 86.61 87.08 255700.0 87.08
2021-02-11 86.96 85.47 86.21 86.48 457000.0 86.48
2021-02-10 87.97 84.99 86.8 85.76 238200.0 85.76
2021-02-09 86.82 84.42 85.29 85.86 145600.0 85.86
2021-02-08 86.5 84.56 85.42 85.82 338500.0 85.82
2021-02-05 84.52 83.31 83.47 84.25 198000.0 84.25
2021-02-04 83.47 81.27 82.29 82.64 204200.0 82.64
2021-02-03 83.29 80.71 81.53 82.32 563600.0 82.32
2021-02-02 82.47 79.49 80.42 81.42 374700.0 81.42
2021-02-01 79.55 77.66 77.8 79.18 368600.0 79.18
2021-01-29 78.93 74.71 78.43 76.46 506100.0 76.46
2021-01-28 79.4 76.44 77.77 78.65 433500.0 78.65
2021-01-27 77.73 74.42 76.99 76.65 534600.0 76.65
2021-01-26 82.0 78.62 81.89 78.89 198200.0 78.89
2021-01-25 81.93 78.54 81.56 81.06 456000.0 81.06
2021-01-22 83.0 81.93 82.6 82.14 342000.0 82.14
2021-01-21 85.7 83.64 85.23 84.09 386200.0 84.09
2021-01-20 86.69 84.86 86.01 85.23 197400.0 85.23
2021-01-19 87.16 84.51 86.4 85.28 303200.0 85.28
2021-01-15 86.75 84.56 85.77 85.61 182000.0 85.61
2021-01-14 88.4 86.57 88.15 86.98 209600.0 86.98
2021-01-13 90.99 86.66 90.94 87.44 327200.0 87.44
2021-01-12 90.65 88.52 89.09 90.53 209900.0 90.53
2021-01-11 89.08 86.61 86.79 88.59 303800.0 88.59
2021-01-08 91.11 87.63 91.06 88.28 280300.0 88.28
2021-01-07 91.83 89.35 90.73 90.2 249900.0 90.2
2021-01-06 91.31 85.92 85.92 89.86 316900.0 89.86
2021-01-05 85.11 81.4 81.4 84.65 289800.0 84.65
2021-01-04 84.33 81.43 83.16 81.65 552900.0 81.65
2020-12-31 82.82 80.51 81.15 81.6 150900.0 81.6
2020-12-30 82.4 80.09 80.09 81.33 229500.0 81.33
2020-12-29 81.3 79.0 81.08 79.86 235200.0 79.86
2020-12-28 82.6 80.03 81.96 80.23 190100.0 80.23
2020-12-24 81.84 80.41 81.56 81.09 121000.0 81.09
2020-12-23 82.97 81.51 81.75 81.57 192800.0 81.57
2020-12-22 82.72 81.05 82.23 81.14 160200.0 81.14
2020-12-21 83.15 80.58 83.15 82.53 293800.0 82.53
2020-12-18 82.8 80.26 81.85 81.66 317300.0 81.66
2020-12-17 82.03 80.61 81.88 81.47 472900.0 81.47
2020-12-16 82.54 80.5 82.54 81.18 262800.0 81.18
2020-12-15 82.83 81.02 82.14 81.72 233100.0 81.72
2020-12-14 84.9 81.26 83.75 81.28 248700.0 81.28
2020-12-11 84.36 82.54 83.22 83.42 184700.0 83.42
2020-12-10 84.45 82.89 82.94 84.08 330500.0 84.08
2020-12-09 84.75 82.25 83.51 83.1 336800.0 83.1
2020-12-08 83.32 79.62 79.8 82.71 398300.0 82.71
2020-12-07 81.95 79.89 81.4 80.36 250700.0 80.36
2020-12-04 82.37 79.08 79.08 81.62 266800.0 81.62
2020-12-03 79.67 77.75 77.84 78.56 522100.0 78.56
2020-12-02 78.04 76.5 76.59 77.79 312000.0 77.79
2020-12-01 78.2 76.39 77.3 76.94 417100.0 76.94
2020-11-30 77.3 75.03 77.2 75.15 353600.0 75.15
2020-11-27 78.96 76.91 77.92 77.17 116700.0 77.17
2020-11-25 78.5 77.14 78.29 77.82 162800.0 77.82
2020-11-24 79.83 77.19 77.34 79.61 255900.0 79.61
2020-11-23 76.67 74.12 74.12 76.07 220600.0 76.07
2020-11-20 75.02 72.83 74.19 73.54 214700.0 73.27
2020-11-19 75.29 73.37 74.79 74.53 155100.0 74.26
2020-11-18 77.5 74.71 76.36 74.84 292700.0 74.57
2020-11-17 76.22 72.94 74.24 76.22 288800.0 75.94
2020-11-16 75.84 73.76 75.24 75.49 234700.0 75.21
2020-11-13 74.2 72.14 72.79 73.63 265000.0 73.36
2020-11-12 74.01 70.68 74.01 71.81 399000.0 71.55
2020-11-11 76.3 73.81 75.91 74.81 437300.0 74.54
2020-11-10 75.21 73.47 75.04 75.01 712300.0 74.73
2020-11-09 81.08 74.03 77.41 74.4 436600.0 74.13
2020-11-06 75.39 71.78 74.21 71.83 474600.0 71.57
2020-11-05 74.79 71.02 71.32 73.65 501500.0 73.38
2020-11-04 73.88 69.56 73.61 70.15 559100.0 69.89
2020-11-03 74.33 69.25 71.54 74.01 646500.0 73.74
2020-11-02 72.14 68.3 68.7 70.93 288300.0 70.67
2020-10-30 67.72 65.35 66.57 67.62 339800.0 67.37
2020-10-29 67.48 64.41 64.88 67.06 377400.0 66.81
2020-10-28 66.37 64.91 66.11 65.26 326900.0 65.02
2020-10-27 69.77 67.87 69.69 67.94 260800.0 67.69
2020-10-26 70.9 69.44 70.38 70.04 213200.0 69.78
2020-10-23 73.14 71.63 72.0 71.66 272300.0 71.4
2020-10-22 71.59 69.42 70.35 71.5 187600.0 71.24
2020-10-21 71.68 70.03 70.5 70.03 218300.0 69.77
2020-10-20 71.19 69.99 70.09 70.57 184400.0 70.31
2020-10-19 71.78 69.43 70.41 69.53 131800.0 69.27
2020-10-16 71.92 69.61 71.19 69.98 253100.0 69.72
2020-10-15 71.17 68.47 70.62 70.76 451400.0 70.5
2020-10-14 72.34 68.53 68.61 72.06 557300.0 71.8
2020-10-13 69.33 67.87 69.26 68.26 249400.0 68.01
2020-10-12 69.77 68.58 69.45 69.69 309800.0 69.43
2020-10-09 70.21 68.46 69.72 69.08 382700.0 68.83
2020-10-08 68.87 67.3 67.9 67.93 227300.0 67.68
2020-10-07 68.46 66.76 67.16 67.56 226800.0 67.31
2020-10-06 68.24 65.86 67.92 66.01 300900.0 65.77
2020-10-05 67.25 65.16 65.23 67.16 337400.0 66.91
2020-10-02 64.73 60.84 60.88 63.98 269100.0 63.75
2020-10-01 64.05 61.65 63.66 62.25 305700.0 62.02
2020-09-30 65.02 62.93 62.93 63.22 365600.0 62.99
2020-09-29 62.75 61.51 62.38 62.09 204000.0 61.86
2020-09-28 63.19 61.22 61.81 62.59 191100.0 62.36
2020-09-25 61.28 59.75 60.54 60.56 368100.0 60.34
2020-09-24 62.43 60.3 62.43 61.1 432200.0 60.88
2020-09-23 65.13 62.16 64.49 62.25 357400.0 62.02
2020-09-22 65.03 63.24 64.72 64.47 339600.0 64.23
2020-09-21 66.01 62.89 65.28 64.51 449700.0 64.27
2020-09-18 68.37 66.74 68.36 67.37 450600.0 67.12
2020-09-17 68.81 65.41 66.08 68.49 417500.0 68.24
2020-09-16 68.81 66.41 68.12 66.64 525900.0 66.4
2020-09-15 68.01 66.37 67.2 67.97 602800.0 67.72
2020-09-14 66.99 63.87 64.4 66.75 641100.0 66.5
2020-09-11 64.3 62.23 62.58 64.1 525700.0 63.86
2020-09-10 62.92 61.78 62.62 62.08 517700.0 61.85
2020-09-09 62.98 61.54 61.62 62.43 736600.0 62.2
2020-09-08 62.66 61.2 61.61 61.45 479100.0 61.22
2020-09-04 63.01 61.09 62.21 62.81 267600.0 62.58
2020-09-03 62.79 60.43 62.52 61.28 253300.0 61.06
2020-09-02 62.64 61.28 61.82 62.56 418500.0 62.33
2020-09-01 61.23 58.48 59.26 61.19 437300.0 60.97
2020-08-31 61.57 59.3 61.51 59.32 379100.0 59.1
2020-08-28 61.37 59.93 60.81 61.18 295400.0 60.96
2020-08-27 61.03 59.28 60.25 60.85 538900.0 60.63
2020-08-26 60.65 58.71 60.2 59.85 397900.0 59.63
2020-08-25 61.38 59.53 60.18 60.32 587200.0 60.1
2020-08-24 60.03 57.29 57.42 59.78 327800.0 59.56
2020-08-21 58.19 56.58 57.72 56.78 381500.0 56.3
2020-08-20 58.4 57.64 57.72 58.01 233900.0 57.52
2020-08-19 59.95 58.15 59.48 58.46 443200.0 57.97
2020-08-18 60.53 59.48 59.61 59.78 208100.0 59.28
2020-08-17 62.06 59.66 61.62 60.06 311500.0 59.55
2020-08-14 61.23 59.6 59.63 60.97 257900.0 60.46
2020-08-13 60.86 59.89 60.21 60.1 280700.0 59.59
2020-08-12 62.48 60.44 62.43 60.72 297500.0 60.21
2020-08-11 65.81 61.28 62.47 61.5 619600.0 60.98
2020-08-10 61.63 58.35 58.35 61.37 934300.0 60.85
2020-08-07 57.83 56.01 57.31 57.78 304000.0 57.29
2020-08-06 58.57 56.71 57.68 57.37 616100.0 56.89
2020-08-05 57.6 56.07 56.07 57.27 590800.0 56.79
2020-08-04 55.37 54.39 54.76 55.22 366900.0 54.76
2020-08-03 55.63 54.2 54.98 54.79 395300.0 54.33
2020-07-31 55.76 53.25 54.95 54.5 567800.0 54.04
2020-07-30 56.19 54.11 56.19 55.15 474600.0 54.69
2020-07-29 57.4 55.82 56.41 57.32 380400.0 56.84
2020-07-28 58.39 56.06 58.0 56.12 473200.0 55.65
2020-07-27 58.6 55.79 56.18 58.53 581600.0 58.04
2020-07-24 56.12 55.03 55.45 55.95 383000.0 55.48
2020-07-23 55.63 54.43 54.56 55.38 299400.0 54.91
2020-07-22 55.73 54.4 55.31 54.95 358500.0 54.49
2020-07-21 56.22 54.8 54.8 55.71 460400.0 55.24
2020-07-20 55.9 54.12 55.16 54.38 587800.0 53.92
2020-07-17 56.14 55.38 55.6 55.74 418000.0 55.27
2020-07-16 56.32 54.52 54.93 55.37 660200.0 54.9
2020-07-15 55.61 54.08 54.92 55.18 451100.0 54.72
2020-07-14 53.44 51.56 52.06 53.36 306100.0 52.91
2020-07-13 53.5 52.12 53.5 52.14 630300.0 51.7
2020-07-10 52.67 50.79 50.96 52.64 557200.0 52.2
2020-07-09 52.87 50.38 52.87 51.08 1019000.0 50.65
2020-07-08 53.99 52.43 53.77 52.82 703000.0 52.38
2020-07-07 54.91 53.65 54.24 53.8 506200.0 53.35
2020-07-06 55.79 53.81 55.64 54.82 452300.0 54.36
2020-07-02 55.98 53.31 54.26 54.22 544200.0 53.76
2020-07-01 54.38 52.78 54.09 52.92 990400.0 52.47
2020-06-30 54.29 52.85 53.41 53.65 741100.0 53.2
2020-06-29 54.53 52.82 53.33 54.07 650400.0 53.62
2020-06-26 53.49 51.78 53.2 52.68 857200.0 52.24
2020-06-25 53.91 51.76 52.65 53.88 476400.0 53.43
2020-06-24 54.17 52.17 53.69 52.57 974200.0 52.13
2020-06-23 55.89 54.56 55.82 54.66 637600.0 54.2
2020-06-22 55.4 53.57 54.83 54.89 771400.0 54.43
2020-06-19 56.32 53.9 55.75 54.86 887500.0 54.4
2020-06-18 54.57 53.1 53.1 53.82 503100.0 53.37
2020-06-17 56.08 54.03 55.33 54.2 533900.0 53.74
2020-06-16 57.43 54.25 57.12 55.1 529500.0 54.64
2020-06-15 54.62 49.66 50.41 54.32 592800.0 53.86
2020-06-12 54.93 52.06 54.54 53.02 689700.0 52.57
2020-06-11 53.33 50.59 51.91 51.37 1150600.0 50.94
2020-06-10 57.18 54.49 57.18 55.2 705400.0 54.74
2020-06-09 58.36 56.68 57.41 57.48 446900.0 57.0
2020-06-08 59.85 57.82 59.04 59.72 465500.0 59.22
2020-06-05 60.42 57.6 58.78 58.25 1232400.0 57.76
2020-06-04 55.67 51.14 52.15 55.6 729800.0 55.13
2020-06-03 53.6 52.0 52.0 52.5 380200.0 52.06
2020-06-02 51.6 48.86 49.2 51.22 553600.0 50.79
2020-06-01 48.7 47.43 47.72 48.2 425100.0 47.79
2020-05-29 47.96 46.33 47.11 47.7 2479500.0 47.3
2020-05-28 49.56 47.22 49.56 47.7 768700.0 47.3
2020-05-27 49.28 47.04 48.0 49.01 854000.0 48.6
2020-05-26 47.66 45.16 46.0 46.6 877200.0 46.21
2020-05-22 44.16 42.7 43.36 44.01 347300.0 43.64
2020-05-21 45.51 43.74 44.77 43.85 638700.0 43.22
2020-05-20 45.03 42.96 43.21 44.64 555800.0 44.0
2020-05-19 43.86 41.96 43.54 42.02 395400.0 41.42
2020-05-18 44.52 40.55 40.55 43.9 787100.0 43.27
2020-05-15 39.15 37.56 39.05 38.53 1182000.0 37.98
2020-05-14 39.83 36.09 37.49 39.65 686100.0 39.08
2020-05-13 41.21 38.32 41.21 38.77 657300.0 38.21
2020-05-12 43.39 41.45 43.03 41.59 549900.0 40.99
2020-05-11 43.02 40.56 42.51 42.57 718300.0 41.96
2020-05-08 43.85 42.4 42.7 43.52 599200.0 42.9
2020-05-07 42.36 40.55 40.55 41.55 546200.0 40.95
2020-05-06 43.25 39.47 42.38 39.61 654300.0 39.04
2020-05-05 44.74 42.12 42.85 42.75 928900.0 42.14
2020-05-04 42.85 38.59 41.88 41.53 1234500.0 40.93
2020-05-01 42.8 39.88 42.35 40.38 814000.0 39.8
2020-04-30 45.61 43.29 45.6 43.45 742300.0 42.83
2020-04-29 46.75 43.75 44.15 46.63 614100.0 45.96
2020-04-28 44.24 41.6 43.89 42.58 777300.0 41.97
2020-04-27 42.75 40.22 40.3 42.33 468300.0 41.72
2020-04-24 40.94 39.54 40.43 40.7 345400.0 40.12
2020-04-23 41.12 39.21 39.9 39.86 359800.0 39.29
2020-04-22 39.73 38.09 39.31 38.59 526300.0 38.04
2020-04-21 38.25 36.41 37.41 38.03 623600.0 37.48
2020-04-20 40.07 38.42 39.34 38.92 547300.0 38.36
2020-04-17 41.84 39.46 39.54 40.78 788600.0 40.19
2020-04-16 39.09 36.82 38.75 37.95 710100.0 37.41
2020-04-15 41.61 39.01 41.61 39.1 851700.0 38.54
2020-04-14 46.35 43.19 44.08 43.81 748600.0 43.18
2020-04-13 45.31 42.37 45.21 43.16 435100.0 42.54
2020-04-09 47.19 42.79 43.97 45.61 1438000.0 44.96
2020-04-08 42.23 39.52 40.8 41.87 884100.0 41.27
2020-04-07 42.98 39.96 41.0 40.58 894800.0 40.0
2020-04-06 39.37 36.95 36.95 39.04 956900.0 38.48
2020-04-03 36.21 34.85 35.51 35.12 594100.0 34.62
2020-04-02 38.23 34.69 35.75 35.2 803400.0 34.69
2020-04-01 36.4 34.02 36.4 35.65 743200.0 35.14
2020-03-31 39.35 37.47 37.72 38.17 1064500.0 37.62
2020-03-30 39.91 37.18 39.01 37.87 832500.0 37.33
2020-03-27 40.61 36.46 38.8 38.86 1185200.0 38.3
2020-03-26 42.18 39.55 40.44 40.54 1381400.0 39.96
2020-03-25 43.12 37.36 37.97 40.76 1266900.0 40.17
2020-03-24 37.96 33.64 34.78 37.65 1105500.0 37.11
2020-03-23 33.93 30.88 33.05 32.01 790800.0 31.55
2020-03-20 38.78 33.16 37.98 33.8 1185400.0 33.31
2020-03-19 39.77 31.79 32.71 37.13 1627600.0 36.6
2020-03-18 33.3 29.85 30.03 32.95 1645800.0 32.48
2020-03-17 35.06 29.56 30.86 32.58 1795400.0 32.11
2020-03-16 32.85 28.99 29.49 29.87 1687900.0 29.44
2020-03-13 35.22 31.31 35.0 33.89 1875200.0 33.4
2020-03-12 35.62 31.59 35.29 31.94 928100.0 31.48
2020-03-11 40.12 37.51 40.03 38.43 1515900.0 37.88
2020-03-10 42.0 38.5 41.29 41.76 1476200.0 41.16
2020-03-09 47.02 38.81 45.7 38.96 1559000.0 38.4
2020-03-06 53.76 50.72 52.4 51.13 980900.0 50.4
2020-03-05 55.63 53.92 55.37 54.3 839900.0 53.52
2020-03-04 57.28 55.29 57.22 57.18 676300.0 56.36
2020-03-03 58.93 55.05 57.45 56.14 755400.0 55.33
2020-03-02 57.36 54.54 56.5 57.3 851900.0 56.48
2020-02-28 56.13 51.14 51.17 55.87 1389200.0 55.07
2020-02-27 54.99 52.37 54.82 52.39 1395500.0 51.64
2020-02-26 58.11 55.51 57.62 56.29 1023400.0 55.48
2020-02-25 60.5 56.48 60.5 57.27 793700.0 56.45
2020-02-24 60.02 58.41 59.36 59.75 718600.0 58.89
2020-02-21 63.99 62.15 62.73 62.2 797400.0 61.05
2020-02-20 64.44 62.49 62.94 63.4 864500.0 62.23
2020-02-19 63.24 58.65 60.2 63.05 964400.0 61.88
2020-02-18 62.95 59.01 60.65 60.25 1919000.0 59.13