Westlake Chemical Partners LP (WLKP)
NYSE: WLKP · Real-Time Price · USD
21.95
-0.12 (-0.54%)
Jun 20, 2025, 4:00 PM - Market closed
WLKP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 22.10 | 22.16 | 21.90 | 21.95 | 21.95 | -0.54% | 54,543 |
| Jun 18, 2025 | 22.00 | 22.28 | 22.00 | 22.07 | 22.07 | -0.05% | 20,177 |
| Jun 17, 2025 | 22.11 | 22.36 | 22.03 | 22.08 | 22.08 | -0.18% | 51,975 |
| Jun 16, 2025 | 22.08 | 22.27 | 22.06 | 22.12 | 22.12 | - | 24,087 |
| Jun 13, 2025 | 22.06 | 22.20 | 22.06 | 22.12 | 22.12 | -0.54% | 29,324 |
| Jun 12, 2025 | 22.33 | 22.33 | 22.09 | 22.24 | 22.24 | -0.04% | 20,872 |
| Jun 11, 2025 | 22.17 | 22.36 | 22.12 | 22.25 | 22.25 | -0.13% | 50,470 |
| Jun 10, 2025 | 22.45 | 22.45 | 22.15 | 22.28 | 22.28 | -0.45% | 29,832 |
| Jun 9, 2025 | 22.18 | 22.40 | 22.15 | 22.38 | 22.38 | 0.90% | 25,256 |
| Jun 6, 2025 | 22.25 | 22.39 | 22.15 | 22.18 | 22.18 | 0.05% | 22,719 |
| Jun 5, 2025 | 22.25 | 22.39 | 22.15 | 22.17 | 22.17 | -0.05% | 23,015 |
| Jun 4, 2025 | 22.10 | 22.29 | 22.10 | 22.18 | 22.18 | 0.41% | 31,240 |
| Jun 3, 2025 | 21.90 | 22.26 | 21.90 | 22.09 | 22.09 | 0.27% | 40,713 |
| Jun 2, 2025 | 22.12 | 22.23 | 21.93 | 22.03 | 22.03 | -0.41% | 44,120 |
| May 30, 2025 | 22.03 | 22.32 | 22.03 | 22.12 | 22.12 | 0.32% | 52,203 |
| May 29, 2025 | 22.16 | 22.28 | 22.03 | 22.05 | 22.05 | -0.18% | 41,986 |
| May 28, 2025 | 22.18 | 22.33 | 22.04 | 22.09 | 22.09 | 0.27% | 42,273 |
| May 27, 2025 | 22.28 | 22.55 | 22.03 | 22.03 | 22.03 | -1.12% | 48,100 |
| May 23, 2025 | 22.56 | 22.68 | 22.20 | 22.28 | 22.28 | -1.15% | 21,636 |
| May 22, 2025 | 22.32 | 22.58 | 22.32 | 22.54 | 22.54 | 0.31% | 20,992 |
| May 21, 2025 | 22.40 | 22.58 | 22.25 | 22.47 | 22.47 | -0.22% | 32,207 |
| May 20, 2025 | 22.58 | 22.90 | 22.40 | 22.52 | 22.52 | -0.92% | 27,894 |
| May 19, 2025 | 22.79 | 22.90 | 22.41 | 22.73 | 22.73 | -0.04% | 57,940 |
| May 16, 2025 | 22.82 | 22.83 | 22.45 | 22.74 | 22.74 | 0.13% | 49,604 |
| May 15, 2025 | 22.78 | 22.91 | 22.65 | 22.71 | 22.71 | -0.57% | 23,611 |
| May 14, 2025 | 23.06 | 23.06 | 22.71 | 22.84 | 22.84 | -0.95% | 22,759 |
| May 13, 2025 | 23.10 | 23.22 | 23.00 | 23.06 | 23.06 | -2.08% | 19,555 |
| May 12, 2025 | 23.37 | 23.59 | 23.22 | 23.55 | 23.08 | 2.08% | 64,089 |
| May 9, 2025 | 23.29 | 23.29 | 22.87 | 23.07 | 22.61 | -0.56% | 38,934 |
| May 8, 2025 | 23.09 | 23.42 | 22.98 | 23.20 | 22.74 | 0.61% | 15,107 |
| May 7, 2025 | 23.14 | 23.14 | 22.80 | 23.06 | 22.60 | 0.22% | 17,948 |
| May 6, 2025 | 23.00 | 23.15 | 22.80 | 23.01 | 22.55 | -0.65% | 19,924 |
| May 5, 2025 | 23.27 | 23.46 | 23.01 | 23.16 | 22.70 | -0.47% | 26,799 |
| May 2, 2025 | 22.81 | 23.45 | 22.60 | 23.27 | 22.80 | -2.23% | 34,465 |
| May 1, 2025 | 23.65 | 23.80 | 23.31 | 23.80 | 23.32 | 1.75% | 26,307 |
| Apr 30, 2025 | 23.77 | 23.80 | 23.26 | 23.39 | 22.92 | -1.60% | 25,788 |
| Apr 29, 2025 | 23.56 | 23.80 | 23.56 | 23.77 | 23.29 | 0.46% | 16,375 |
| Apr 28, 2025 | 23.65 | 23.79 | 23.55 | 23.66 | 23.19 | 0.04% | 11,571 |
| Apr 25, 2025 | 23.65 | 23.75 | 23.55 | 23.65 | 23.18 | 0.04% | 14,337 |
| Apr 24, 2025 | 23.74 | 23.80 | 23.50 | 23.64 | 23.17 | 0.08% | 15,264 |
| Apr 23, 2025 | 23.82 | 23.82 | 23.50 | 23.62 | 23.15 | -0.04% | 18,584 |
| Apr 22, 2025 | 23.13 | 23.75 | 23.13 | 23.63 | 23.16 | 2.16% | 25,378 |
| Apr 21, 2025 | 23.10 | 23.22 | 23.06 | 23.13 | 22.67 | 0.35% | 22,175 |
| Apr 17, 2025 | 22.91 | 23.20 | 22.80 | 23.05 | 22.59 | 0.35% | 15,065 |
| Apr 16, 2025 | 22.80 | 23.22 | 22.80 | 22.97 | 22.51 | 0.13% | 22,415 |
| Apr 15, 2025 | 22.60 | 23.15 | 22.60 | 22.94 | 22.48 | 2.18% | 36,099 |
| Apr 14, 2025 | 22.49 | 22.73 | 22.21 | 22.45 | 22.00 | -0.13% | 43,033 |
| Apr 11, 2025 | 22.14 | 22.85 | 22.03 | 22.48 | 22.03 | 2.18% | 41,490 |
| Apr 10, 2025 | 22.47 | 22.70 | 21.77 | 22.00 | 21.56 | -3.13% | 20,994 |
| Apr 9, 2025 | 21.48 | 22.81 | 21.41 | 22.71 | 22.26 | 5.09% | 70,488 |