Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Wacker Chemie AG (WKCMF)

69.96

0.00

(0.00%)

At close: April 4 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	69.96	69.96	69.96	69.96	69.96	100
Apr 3, 2025	74.37	74.37	74.37	74.37	74.37	100
Apr 2, 2025	80.25	80.25	80.25	80.25	80.25	100
Apr 1, 2025	79.03	79.03	78.88	78.88	78.88	100
Mar 31, 2025	88.88	88.88	88.88	88.88	88.88	-
Mar 28, 2025	88.88	88.88	88.88	88.88	88.88	-
Mar 27, 2025	88.88	88.88	88.88	88.88	88.88	-
Mar 26, 2025	88.88	88.88	88.88	88.88	88.88	-
Mar 25, 2025	88.88	88.88	88.88	88.88	88.88	100
Mar 24, 2025	88.88	88.88	88.88	88.88	88.88	-
Mar 21, 2025	89.21	89.21	88.88	88.88	88.88	100
Mar 20, 2025	94.10	94.10	94.10	94.10	94.10	-
Mar 19, 2025	94.10	94.10	94.10	94.10	94.10	-
Mar 18, 2025	93.35	94.10	93.35	94.10	94.10	200
Mar 17, 2025	91.13	91.13	91.13	91.13	91.13	-
Mar 14, 2025	89.06	91.13	89.06	91.13	91.13	100
Mar 13, 2025	88.54	88.54	88.15	88.15	88.15	100
Mar 12, 2025	88.55	88.55	88.55	88.55	88.55	200
Mar 11, 2025	81.56	81.56	81.56	81.56	81.56	-
Mar 10, 2025	81.56	81.56	81.56	81.56	81.56	100
Mar 7, 2025	83.27	83.27	83.27	83.27	83.27	-
Mar 6, 2025	83.27	83.27	83.27	83.27	83.27	100
Mar 5, 2025	78.07	78.07	78.07	78.07	78.07	100
Mar 4, 2025	70.78	70.78	70.78	70.78	70.78	100
Mar 3, 2025	73.15	73.15	73.15	73.15	73.15	-
Feb 28, 2025	73.15	73.15	73.15	73.15	73.15	-
Feb 27, 2025	73.15	73.15	73.15	73.15	73.15	100
Feb 26, 2025	73.80	73.80	73.80	73.80	73.80	-
Feb 25, 2025	73.80	73.80	73.80	73.80	73.80	-
Feb 24, 2025	73.80	73.80	73.80	73.80	73.80	-
Feb 21, 2025	73.80	73.80	73.80	73.80	73.80	100
Feb 20, 2025	72.94	72.94	72.94	72.94	72.94	500
Feb 19, 2025	74.10	74.10	74.10	74.10	74.10	200
Feb 18, 2025	74.87	74.87	74.87	74.87	74.87	-
Feb 14, 2025	74.87	74.87	74.87	74.87	74.87	-
Feb 13, 2025	74.87	74.87	74.87	74.87	74.87	100
Feb 12, 2025	70.30	70.30	70.30	70.30	70.30	-
Feb 11, 2025	70.30	70.30	70.30	70.30	70.30	-
Feb 10, 2025	70.30	70.30	70.30	70.30	70.30	100
Feb 7, 2025	72.19	72.19	72.19	72.19	72.19	100
Feb 6, 2025	67.14	67.14	67.14	67.14	67.14	-
Feb 5, 2025	67.14	67.14	67.14	67.14	67.14	-
Feb 4, 2025	67.14	67.14	67.14	67.14	67.14	-
Feb 3, 2025	64.12	67.14	64.12	67.14	67.14	200
Jan 31, 2025	69.55	69.55	69.55	69.55	69.55	100
Jan 30, 2025	69.94	69.94	69.94	69.94	69.94	100
Jan 29, 2025	69.10	69.10	69.10	69.10	69.10	-
Jan 28, 2025	68.07	69.10	68.07	69.10	69.10	100
Jan 27, 2025	67.12	67.12	67.12	67.12	67.12	200
Jan 24, 2025	67.40	67.40	67.40	67.40	67.40	1,400
Jan 23, 2025	67.37	67.37	67.37	67.37	67.37	100
Jan 22, 2025	67.47	67.47	67.47	67.47	67.47	-
Jan 21, 2025	67.47	67.47	67.47	67.47	67.47	100
Jan 17, 2025	66.60	66.60	66.60	66.60	66.60	-
Jan 16, 2025	66.60	66.60	66.60	66.60	66.60	-
Jan 15, 2025	65.40	66.60	65.40	66.60	66.60	300
Jan 14, 2025	63.55	63.75	63.50	63.50	63.50	500
Jan 13, 2025	64.50	64.50	64.50	64.50	64.50	800
Jan 10, 2025	72.70	72.70	72.70	72.70	72.70	-
Jan 8, 2025	72.70	72.70	72.70	72.70	72.70	100
Jan 7, 2025	75.00	75.00	74.55	74.55	74.55	2,000
Jan 6, 2025	75.30	75.30	75.30	75.30	75.30	100
Jan 3, 2025	71.59	71.59	71.59	71.59	71.59	-
Jan 2, 2025	71.59	71.59	71.59	71.59	71.59	-
Dec 31, 2024	71.59	71.59	71.59	71.59	71.59	100
Dec 30, 2024	73.86	73.86	73.86	73.86	73.86	100
Dec 27, 2024	74.93	74.93	74.93	74.93	74.93	100
Dec 26, 2024	72.00	72.00	72.00	72.00	72.00	-
Dec 24, 2024	72.00	72.00	72.00	72.00	72.00	-
Dec 23, 2024	71.28	72.00	71.28	72.00	72.00	100
Dec 20, 2024	68.74	71.55	68.74	71.55	71.55	100
Dec 19, 2024	72.88	72.88	72.88	72.88	72.88	-
Dec 18, 2024	73.21	73.21	72.50	72.88	72.88	100
Dec 17, 2024	74.80	74.89	74.80	74.89	74.89	100
Dec 16, 2024	74.61	74.61	74.24	74.24	74.24	100
Dec 13, 2024	79.00	79.00	79.00	79.00	79.00	-
Dec 12, 2024	79.00	79.00	79.00	79.00	79.00	-
Dec 11, 2024	79.00	79.00	79.00	79.00	79.00	-
Dec 10, 2024	79.00	79.00	79.00	79.00	79.00	-
Dec 9, 2024	79.00	79.00	79.00	79.00	79.00	100
Dec 6, 2024	75.20	76.80	75.20	76.80	76.80	100
Dec 5, 2024	74.00	74.00	74.00	74.00	74.00	-
Dec 4, 2024	74.00	74.00	74.00	74.00	74.00	-
Dec 3, 2024	74.00	74.00	74.00	74.00	74.00	100
Dec 2, 2024	72.55	72.55	72.55	72.55	72.55	-
Nov 29, 2024	72.55	72.55	72.55	72.55	72.55	-
Nov 27, 2024	72.55	72.55	72.55	72.55	72.55	-
Nov 26, 2024	72.55	72.55	72.55	72.55	72.55	100
Nov 25, 2024	75.00	75.00	75.00	75.00	75.00	700
Nov 22, 2024	75.10	75.10	72.28	72.28	72.28	300
Nov 21, 2024	75.79	75.79	75.79	75.79	75.79	-
Nov 20, 2024	75.79	75.79	75.79	75.79	75.79	-
Nov 19, 2024	77.45	77.45	75.79	75.79	75.79	200
Nov 18, 2024	78.50	78.50	78.50	78.50	78.50	100
Nov 15, 2024	78.28	78.28	78.28	78.28	78.28	-
Nov 14, 2024	78.28	78.28	78.28	78.28	78.28	100
Nov 13, 2024	82.26	82.26	82.26	82.26	82.26	-
Nov 12, 2024	82.26	82.39	82.26	82.26	82.26	800
Nov 11, 2024	83.59	83.59	83.59	83.59	83.59	100
Nov 8, 2024	86.38	86.38	86.38	86.38	86.38	-
Nov 7, 2024	86.38	86.38	86.38	86.38	86.38	100
Nov 6, 2024	84.25	84.25	84.25	84.25	84.25	-
Nov 5, 2024	84.25	84.25	84.25	84.25	84.25	-
Nov 4, 2024	84.25	84.25	84.25	84.25	84.25	100
Nov 1, 2024	84.33	84.33	84.33	84.33	84.33	100
Oct 31, 2024	85.62	85.62	85.19	85.19	85.19	100
Oct 30, 2024	85.01	85.01	85.01	85.01	85.01	-
Oct 29, 2024	88.70	88.70	85.01	85.01	85.01	200
Oct 28, 2024	90.64	90.64	89.16	89.16	89.16	200
Oct 25, 2024	90.09	90.09	90.09	90.09	90.09	100
Oct 24, 2024	91.40	91.40	91.40	91.40	91.40	-
Oct 23, 2024	91.40	91.40	91.40	91.40	91.40	-
Oct 22, 2024	91.40	91.40	91.40	91.40	91.40	100
Oct 21, 2024	93.00	93.00	93.00	93.00	93.00	100
Oct 18, 2024	94.75	94.75	94.75	94.75	94.75	-
Oct 17, 2024	94.75	94.75	94.75	94.75	94.75	-
Oct 16, 2024	94.75	94.75	94.75	94.75	94.75	100
Oct 15, 2024	95.98	95.98	92.79	92.79	92.79	1,100
Oct 14, 2024	102.10	102.10	102.10	102.10	102.10	-
Oct 11, 2024	102.10	102.10	102.10	102.10	102.10	-
Oct 10, 2024	102.10	102.10	102.10	102.10	102.10	-
Oct 9, 2024	102.10	102.10	102.10	102.10	102.10	-
Oct 8, 2024	102.10	102.10	102.10	102.10	102.10	-
Oct 7, 2024	102.10	102.10	102.10	102.10	102.10	-
Oct 4, 2024	102.10	102.10	102.10	102.10	102.10	-
Oct 3, 2024	102.10	102.10	102.10	102.10	102.10	-
Oct 2, 2024	102.10	102.10	102.10	102.10	102.10	100
Oct 1, 2024	99.20	99.20	97.95	97.95	97.95	100
Sep 30, 2024	89.66	89.66	89.66	89.66	89.66	-
Sep 27, 2024	89.66	89.66	89.66	89.66	89.66	-
Sep 26, 2024	89.66	89.66	89.66	89.66	89.66	-
Sep 25, 2024	89.66	89.66	89.66	89.66	89.66	-
Sep 24, 2024	91.50	91.80	89.66	89.66	89.66	1,000
Sep 23, 2024	91.16	91.16	88.93	89.50	89.50	200
Sep 20, 2024	92.00	92.00	92.00	92.00	92.00	100
Sep 19, 2024	91.17	91.17	91.17	91.17	91.17	-
Sep 18, 2024	91.17	91.17	91.17	91.17	91.17	-
Sep 17, 2024	94.49	94.49	91.17	91.17	91.17	200
Sep 16, 2024	88.97	88.97	87.64	87.99	87.99	100
Sep 13, 2024	90.70	90.70	90.70	90.70	90.70	200
Sep 12, 2024	87.65	87.65	87.65	87.65	87.65	800
Sep 11, 2024	85.65	85.65	85.65	85.65	85.65	-
Sep 10, 2024	87.25	87.25	85.65	85.65	85.65	100
Sep 9, 2024	89.05	89.05	89.05	89.05	89.05	100
Sep 6, 2024	89.05	89.05	89.05	89.05	89.05	100
Sep 5, 2024	91.63	93.10	91.63	93.10	93.10	300
Sep 4, 2024	94.34	94.34	94.34	94.34	94.34	-
Sep 3, 2024	94.34	94.34	94.34	94.34	94.34	-
Aug 30, 2024	94.34	94.34	94.34	94.34	94.34	-
Aug 29, 2024	95.00	95.00	94.34	94.34	94.34	100
Aug 28, 2024	91.60	91.60	91.60	91.60	91.60	-
Aug 27, 2024	91.60	91.60	91.60	91.60	91.60	-
Aug 26, 2024	91.60	91.60	91.60	91.60	91.60	-
Aug 23, 2024	91.60	91.60	91.60	91.60	91.60	-
Aug 22, 2024	91.60	91.60	91.60	91.60	91.60	-
Aug 21, 2024	91.60	91.60	91.60	91.60	91.60	-
Aug 20, 2024	91.60	91.60	91.60	91.60	91.60	-
Aug 19, 2024	91.60	91.60	91.60	91.60	91.60	-
Aug 16, 2024	91.60	91.60	91.60	91.60	91.60	-
Aug 15, 2024	91.60	91.60	91.60	91.60	91.60	-
Aug 14, 2024	91.60	91.60	91.60	91.60	91.60	-
Aug 13, 2024	91.60	91.60	91.60	91.60	91.60	-
Aug 12, 2024	91.60	91.60	91.60	91.60	91.60	-
Aug 9, 2024	91.60	91.60	91.60	91.60	91.60	100
Aug 8, 2024	93.90	94.00	93.90	94.00	94.00	100
Aug 7, 2024	94.03	95.00	94.03	95.00	95.00	100
Aug 6, 2024	89.59	89.59	89.59	89.59	89.59	-
Aug 5, 2024	89.59	89.59	89.59	89.59	89.59	100
Aug 2, 2024	97.51	97.51	95.26	95.26	95.26	100
Aug 1, 2024	101.50	101.50	101.50	101.50	101.50	-
Jul 31, 2024	101.50	101.50	101.50	101.50	101.50	4,900
Jul 30, 2024	101.45	101.45	101.45	101.45	101.45	-
Jul 29, 2024	101.00	101.45	101.00	101.45	101.45	200
Jul 26, 2024	109.63	109.63	101.77	102.20	102.20	800
Jul 25, 2024	110.35	110.35	110.35	110.35	110.35	-
Jul 24, 2024	110.35	110.35	110.35	110.35	110.35	-
Jul 23, 2024	110.35	110.35	110.35	110.35	110.35	-
Jul 22, 2024	110.35	110.35	110.35	110.35	110.35	-
Jul 19, 2024	110.35	110.35	110.35	110.35	110.35	100
Jul 18, 2024	110.75	110.75	110.75	110.75	110.75	-
Jul 17, 2024	110.75	110.75	110.75	110.75	110.75	-
Jul 16, 2024	110.75	110.75	110.75	110.75	110.75	-
Jul 15, 2024	110.75	110.75	110.75	110.75	110.75	-
Jul 12, 2024	110.75	110.75	110.75	110.75	110.75	200
Jul 11, 2024	112.80	112.80	112.80	112.80	112.80	-
Jul 10, 2024	112.80	112.80	112.80	112.80	112.80	-
Jul 9, 2024	112.80	112.80	112.80	112.80	112.80	-
Jul 8, 2024	112.80	112.80	112.80	112.80	112.80	100
Jul 5, 2024	111.33	111.33	111.33	111.33	111.33	-
Jul 3, 2024	111.33	111.33	111.33	111.33	111.33	-
Jul 2, 2024	111.33	111.33	111.33	111.33	111.33	-
Jul 1, 2024	111.33	111.33	111.33	111.33	111.33	100
Jun 28, 2024	105.00	105.00	105.00	105.00	105.00	-
Jun 27, 2024	105.00	105.00	105.00	105.00	105.00	-
Jun 26, 2024	105.00	105.00	105.00	105.00	105.00	-
Jun 25, 2024	105.00	105.00	105.00	105.00	105.00	-
Jun 24, 2024	105.00	105.00	105.00	105.00	105.00	-
Jun 21, 2024	105.00	105.00	105.00	105.00	105.00	-
Jun 20, 2024	105.00	105.00	105.00	105.00	105.00	-
Jun 18, 2024	105.00	105.00	105.00	105.00	105.00	-
Jun 17, 2024	105.00	105.00	105.00	105.00	105.00	-
Jun 14, 2024	105.00	105.00	105.00	105.00	105.00	100
Jun 13, 2024	103.80	103.80	103.80	103.80	103.80	300
Jun 12, 2024	104.95	104.95	104.95	104.95	104.95	100
Jun 11, 2024	105.00	105.00	103.15	103.15	103.15	100
Jun 10, 2024	108.98	108.98	108.98	108.98	108.98	100
Jun 7, 2024	106.73	106.73	106.73	106.73	106.73	-
Jun 6, 2024	106.73	106.73	106.73	106.73	106.73	100
Jun 5, 2024	110.00	110.00	110.00	110.00	110.00	-
Jun 4, 2024	110.00	110.00	110.00	110.00	110.00	-
Jun 3, 2024	110.00	110.00	110.00	110.00	110.00	-
May 31, 2024	110.00	110.00	110.00	110.00	110.00	-
May 30, 2024	110.00	110.00	110.00	110.00	110.00	-
May 29, 2024	110.00	110.00	110.00	110.00	110.00	600
May 28, 2024	110.00	110.00	110.00	110.00	110.00	100
May 24, 2024	110.00	110.00	110.00	110.00	110.00	200
May 23, 2024	108.97	108.97	106.20	106.20	106.20	400
May 22, 2024	115.50	115.50	115.50	115.50	115.50	-
May 21, 2024	115.50	115.50	115.50	115.50	115.50	-
May 20, 2024	115.50	115.50	115.50	115.50	115.50	100
May 17, 2024	113.69	113.69	113.69	113.69	113.69	-
May 16, 2024	113.69	113.69	113.69	113.69	113.69	200
May 15, 2024	113.96	113.96	113.96	113.96	113.96	-
May 14, 2024	113.96	113.96	113.96	113.96	113.96	100
May 13, 2024	109.33	109.33	109.33	109.33	109.33	100
May 10, 2024	106.87	106.87	106.87	106.87	106.87	-
May 9, 2024	3.23 Dividend
May 9, 2024	110.46	110.46	106.87	106.87	106.87	100
May 8, 2024	112.58	112.58	112.58	112.58	109.35	-
May 7, 2024	112.58	112.58	112.58	112.58	109.35	-
May 6, 2024	112.58	112.58	112.58	112.58	109.35	100
May 3, 2024	110.30	110.30	110.30	110.30	107.14	-
May 2, 2024	110.30	110.30	110.30	110.30	107.14	-
May 1, 2024	110.30	110.30	110.30	110.30	107.14	100
Apr 30, 2024	104.75	104.75	104.75	104.75	101.75	100
Apr 29, 2024	111.05	111.05	105.99	105.99	102.95	100
Apr 26, 2024	111.35	111.35	111.35	111.35	108.16	-
Apr 25, 2024	111.35	111.35	111.35	111.35	108.16	-
Apr 24, 2024	111.35	111.35	111.35	111.35	108.16	-
Apr 23, 2024	115.53	115.53	111.35	111.35	108.16	100
Apr 22, 2024	116.90	116.90	116.90	116.90	113.55	-
Apr 19, 2024	116.25	116.90	116.25	116.90	113.55	100
Apr 18, 2024	112.50	112.50	112.50	112.50	109.28	100
Apr 17, 2024	115.65	115.65	115.65	115.65	112.34	-
Apr 16, 2024	115.65	115.65	115.65	115.65	112.34	-
Apr 15, 2024	115.70	115.70	115.65	115.65	112.34	100
Apr 12, 2024	122.31	122.31	122.31	122.31	118.81	-
Apr 11, 2024	122.31	122.31	122.31	122.31	118.81	-
Apr 10, 2024	122.31	122.31	122.31	122.31	118.81	-
Apr 9, 2024	122.31	122.31	122.31	122.31	118.81	-
Apr 8, 2024	122.31	122.31	122.31	122.31	118.81	100
Apr 5, 2024	120.05	120.05	120.05	120.05	116.61	-

CLZNF Clariant AG

12.36

0.00%

CLN.SW Clariant AG

8.33

-5.77%

ALCRB.PA Carbios SAS

4.9850

-13.75%

FF FutureFuel Corp.

3.8500

-4.70%

GEVO Gevo, Inc.

1.0300

-1.90%

ALB Albemarle Corporation

58.51

-12.01%