Wacker Chemie AG (WKCMF)
OTCMKTS
· Delayed Price · Currency is USD
70.37
-4.33 (-5.80%)
May 27, 2025, 4:00 PM EDT
Wacker Chemie AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 70.37 | 70.37 | 70.37 | 70.37 | 70.37 | - | - |
| May 23, 2025 | 70.37 | 70.37 | 70.37 | 70.37 | 70.37 | - | - |
| May 22, 2025 | 70.37 | 70.37 | 70.37 | 70.37 | 70.37 | - | - |
| May 21, 2025 | 70.37 | 70.37 | 70.37 | 70.37 | 70.37 | - | - |
| May 20, 2025 | 70.37 | 70.37 | 70.37 | 70.37 | 70.37 | - | - |
| May 19, 2025 | 70.37 | 70.37 | 70.37 | 70.37 | 70.37 | - | - |
| May 16, 2025 | 69.89 | 70.37 | 69.89 | 70.37 | 70.37 | -5.04% | 490 |
| May 15, 2025 | 74.11 | 74.11 | 74.11 | 74.11 | 74.11 | -1.48% | 1 |
| May 14, 2025 | 75.23 | 75.23 | 75.23 | 75.23 | 75.23 | - | - |
| May 13, 2025 | 75.17 | 75.23 | 75.17 | 75.23 | 75.23 | -0.14% | 11 |
| May 12, 2025 | 75.33 | 75.33 | 75.33 | 75.33 | 75.33 | 0.84% | 1 |
| May 9, 2025 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | -0.40% | 100 |
| May 8, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 72.28 | - | - |
| May 7, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 72.28 | - | - |
| May 6, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 72.28 | - | - |
| May 5, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 72.28 | 1.45% | 30 |
| May 2, 2025 | 73.93 | 73.93 | 73.93 | 73.93 | 71.25 | - | - |
| May 1, 2025 | 73.93 | 73.93 | 73.93 | 73.93 | 71.25 | - | - |
| Apr 30, 2025 | 73.93 | 73.93 | 73.93 | 73.93 | 71.25 | - | - |
| Apr 29, 2025 | 73.93 | 73.93 | 73.93 | 73.93 | 71.25 | - | - |
| Apr 28, 2025 | 73.93 | 73.93 | 73.93 | 73.93 | 71.25 | - | - |
| Apr 25, 2025 | 73.93 | 73.93 | 73.93 | 73.93 | 71.25 | - | - |
| Apr 24, 2025 | 73.93 | 73.93 | 73.93 | 73.93 | 71.25 | - | 125 |
| Apr 23, 2025 | 73.93 | 73.93 | 73.93 | 73.93 | 71.25 | - | 50 |
| Apr 22, 2025 | 73.93 | 73.93 | 73.93 | 73.93 | 71.25 | - | - |
| Apr 21, 2025 | 73.93 | 73.93 | 73.93 | 73.93 | 71.25 | 2.82% | 14 |
| Apr 17, 2025 | 71.90 | 71.90 | 71.90 | 71.90 | 69.30 | - | - |
| Apr 16, 2025 | 71.90 | 71.90 | 71.90 | 71.90 | 69.30 | - | - |
| Apr 15, 2025 | 71.90 | 71.90 | 71.90 | 71.90 | 69.30 | - | - |
| Apr 14, 2025 | 71.90 | 71.90 | 71.90 | 71.90 | 69.30 | - | - |
| Apr 11, 2025 | 71.90 | 71.90 | 71.90 | 71.90 | 69.30 | -0.83% | 1,087 |
| Apr 10, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 69.88 | 0.49% | 100 |
| Apr 9, 2025 | 68.20 | 72.35 | 65.00 | 72.15 | 69.54 | 9.73% | 4,548 |
| Apr 8, 2025 | 65.75 | 65.75 | 65.75 | 65.75 | 63.37 | -5.05% | 100 |
| Apr 7, 2025 | 62.38 | 69.25 | 62.38 | 69.25 | 66.74 | -1.01% | 125 |
| Apr 4, 2025 | 69.96 | 69.96 | 69.96 | 69.96 | 67.43 | -5.93% | 10 |
| Apr 3, 2025 | 74.37 | 74.37 | 74.37 | 74.37 | 71.68 | -7.33% | 1 |
| Apr 2, 2025 | 80.25 | 80.25 | 80.25 | 80.25 | 77.34 | 1.74% | 100 |
| Apr 1, 2025 | 79.03 | 79.03 | 78.88 | 78.88 | 76.02 | -11.25% | 125 |
| Mar 31, 2025 | 88.88 | 88.88 | 88.88 | 88.88 | 85.66 | - | - |
| Mar 28, 2025 | 88.88 | 88.88 | 88.88 | 88.88 | 85.66 | - | - |
| Mar 27, 2025 | 88.88 | 88.88 | 88.88 | 88.88 | 85.66 | - | - |
| Mar 26, 2025 | 88.88 | 88.88 | 88.88 | 88.88 | 85.66 | - | - |
| Mar 25, 2025 | 88.88 | 88.88 | 88.88 | 88.88 | 85.66 | - | 38 |
| Mar 24, 2025 | 88.88 | 88.88 | 88.88 | 88.88 | 85.66 | - | - |
| Mar 21, 2025 | 89.21 | 89.21 | 88.88 | 88.88 | 85.66 | -5.55% | 110 |
| Mar 20, 2025 | 94.10 | 94.10 | 94.10 | 94.10 | 90.69 | - | - |
| Mar 19, 2025 | 94.10 | 94.10 | 94.10 | 94.10 | 90.69 | - | - |
| Mar 18, 2025 | 93.35 | 94.10 | 93.35 | 94.10 | 90.69 | 3.26% | 152 |
| Mar 17, 2025 | 91.13 | 91.13 | 91.13 | 91.13 | 87.83 | - | - |