Westlake Chemical Partners LP (WLKP)
NYSE: WLKP · Real-Time Price · USD
21.82
-0.21 (-0.95%)
Aug 1, 2025, 4:00 PM - Market closed
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 21.85 | 21.97 | 21.75 | 21.82 | 21.82 | -0.95% | 47,025 |
| Jul 31, 2025 | 21.98 | 22.14 | 21.88 | 22.03 | 22.03 | 0.32% | 43,800 |
| Jul 30, 2025 | 22.00 | 22.01 | 21.90 | 21.96 | 21.96 | -0.36% | 29,593 |
| Jul 29, 2025 | 21.99 | 22.05 | 21.95 | 22.04 | 22.04 | 0.32% | 18,835 |
| Jul 28, 2025 | 22.02 | 22.07 | 21.95 | 21.97 | 21.97 | -0.45% | 19,279 |
| Jul 25, 2025 | 22.11 | 22.39 | 21.95 | 22.07 | 22.07 | 0.23% | 26,084 |
| Jul 24, 2025 | 22.25 | 22.29 | 21.94 | 22.02 | 22.02 | -1.30% | 28,970 |
| Jul 23, 2025 | 22.07 | 22.40 | 22.00 | 22.31 | 22.31 | 0.77% | 16,043 |
| Jul 22, 2025 | 21.95 | 22.25 | 21.95 | 22.14 | 22.14 | 0.41% | 75,633 |
| Jul 21, 2025 | 22.25 | 22.32 | 21.92 | 22.05 | 22.05 | -0.54% | 39,196 |
| Jul 18, 2025 | 22.28 | 22.28 | 22.11 | 22.17 | 22.17 | 0.23% | 44,784 |
| Jul 17, 2025 | 22.06 | 22.20 | 22.00 | 22.12 | 22.12 | -0.14% | 27,853 |
| Jul 16, 2025 | 22.06 | 22.21 | 21.97 | 22.15 | 22.15 | 0.09% | 17,805 |
| Jul 15, 2025 | 22.29 | 22.35 | 22.03 | 22.13 | 22.13 | -0.41% | 20,943 |
| Jul 14, 2025 | 22.26 | 22.40 | 22.14 | 22.22 | 22.22 | -0.98% | 35,392 |
| Jul 11, 2025 | 22.43 | 22.53 | 22.21 | 22.44 | 22.44 | -0.36% | 27,334 |
| Jul 10, 2025 | 22.60 | 22.60 | 22.43 | 22.52 | 22.52 | -0.18% | 20,973 |
| Jul 9, 2025 | 22.58 | 22.60 | 22.40 | 22.56 | 22.56 | 0.13% | 38,706 |
| Jul 8, 2025 | 22.45 | 22.62 | 22.31 | 22.53 | 22.53 | 0.58% | 32,263 |
| Jul 7, 2025 | 22.50 | 22.57 | 22.22 | 22.40 | 22.40 | -0.27% | 29,127 |
| Jul 3, 2025 | 22.44 | 22.50 | 22.28 | 22.46 | 22.46 | 0.36% | 8,307 |
| Jul 2, 2025 | 22.12 | 22.45 | 22.12 | 22.38 | 22.38 | 0.63% | 20,509 |
| Jul 1, 2025 | 22.20 | 22.31 | 21.97 | 22.24 | 22.24 | 0.68% | 30,219 |
| Jun 30, 2025 | 22.10 | 22.23 | 21.96 | 22.09 | 22.09 | -0.32% | 37,906 |
| Jun 27, 2025 | 22.46 | 22.48 | 22.07 | 22.16 | 22.16 | -0.85% | 34,691 |
| Jun 26, 2025 | 21.85 | 22.35 | 21.85 | 22.35 | 22.35 | 2.10% | 40,882 |
| Jun 25, 2025 | 22.01 | 22.16 | 21.82 | 21.89 | 21.89 | -0.36% | 28,193 |
| Jun 24, 2025 | 22.13 | 22.13 | 21.85 | 21.97 | 21.97 | -0.09% | 48,177 |
| Jun 23, 2025 | 22.06 | 22.12 | 21.90 | 21.99 | 21.99 | 0.18% | 37,233 |
| Jun 20, 2025 | 22.10 | 22.16 | 21.90 | 21.95 | 21.95 | -0.54% | 54,544 |
| 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 |