Westlake Chemical Partners LP (WLKP)
NYSE: WLKP · Real-Time Price · USD
23.29
+0.09 (0.39%)
May 9, 2025, 9:30 AM - Market open
WLKP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 23.09 | 23.42 | 22.98 | 23.20 | 23.20 | 0.61% | 14,099 |
| May 7, 2025 | 23.14 | 23.14 | 22.80 | 23.06 | 23.06 | 0.22% | 17,948 |
| May 6, 2025 | 23.00 | 23.15 | 22.80 | 23.01 | 23.01 | -0.65% | 19,924 |
| May 5, 2025 | 23.27 | 23.46 | 23.01 | 23.16 | 23.16 | -0.47% | 26,799 |
| May 2, 2025 | 22.81 | 23.45 | 22.60 | 23.27 | 23.27 | -2.23% | 34,465 |
| May 1, 2025 | 23.65 | 23.80 | 23.31 | 23.80 | 23.80 | 1.75% | 26,307 |
| Apr 30, 2025 | 23.77 | 23.80 | 23.26 | 23.39 | 23.39 | -1.60% | 25,788 |
| Apr 29, 2025 | 23.56 | 23.80 | 23.56 | 23.77 | 23.77 | 0.46% | 16,375 |
| Apr 28, 2025 | 23.65 | 23.79 | 23.55 | 23.66 | 23.66 | 0.04% | 11,571 |
| Apr 25, 2025 | 23.65 | 23.75 | 23.55 | 23.65 | 23.65 | 0.04% | 14,337 |
| Apr 24, 2025 | 23.74 | 23.80 | 23.50 | 23.64 | 23.64 | 0.08% | 15,264 |
| Apr 23, 2025 | 23.82 | 23.82 | 23.50 | 23.62 | 23.62 | -0.04% | 18,584 |
| Apr 22, 2025 | 23.13 | 23.75 | 23.13 | 23.63 | 23.63 | 2.16% | 25,378 |
| Apr 21, 2025 | 23.10 | 23.22 | 23.06 | 23.13 | 23.13 | 0.35% | 22,175 |
| Apr 17, 2025 | 22.91 | 23.20 | 22.80 | 23.05 | 23.05 | 0.35% | 15,065 |
| Apr 16, 2025 | 22.80 | 23.22 | 22.80 | 22.97 | 22.97 | 0.13% | 22,415 |
| Apr 15, 2025 | 22.60 | 23.15 | 22.60 | 22.94 | 22.94 | 2.18% | 36,099 |
| Apr 14, 2025 | 22.49 | 22.73 | 22.21 | 22.45 | 22.45 | -0.13% | 43,033 |
| Apr 11, 2025 | 22.14 | 22.85 | 22.03 | 22.48 | 22.48 | 2.18% | 41,490 |
| Apr 10, 2025 | 22.47 | 22.70 | 21.77 | 22.00 | 22.00 | -3.13% | 20,994 |
| Apr 9, 2025 | 21.48 | 22.81 | 21.41 | 22.71 | 22.71 | 5.09% | 70,488 |
| Apr 8, 2025 | 22.40 | 22.70 | 21.43 | 21.61 | 21.61 | -2.39% | 74,140 |
| Apr 7, 2025 | 22.55 | 22.80 | 22.02 | 22.14 | 22.14 | -3.36% | 118,392 |
| Apr 4, 2025 | 23.19 | 23.29 | 22.67 | 22.91 | 22.91 | -2.14% | 90,829 |
| Apr 3, 2025 | 23.00 | 23.45 | 23.00 | 23.41 | 23.41 | 0.82% | 22,194 |
| Apr 2, 2025 | 23.28 | 23.29 | 23.12 | 23.22 | 23.22 | -0.09% | 11,455 |
| Apr 1, 2025 | 23.00 | 23.28 | 23.00 | 23.24 | 23.24 | 0.65% | 19,585 |
| Mar 31, 2025 | 23.07 | 23.23 | 23.00 | 23.09 | 23.09 | 0.04% | 13,518 |
| Mar 28, 2025 | 23.33 | 23.35 | 23.00 | 23.08 | 23.08 | -1.11% | 26,163 |
| Mar 27, 2025 | 23.25 | 23.45 | 23.16 | 23.34 | 23.34 | -0.21% | 25,584 |
| Mar 26, 2025 | 23.03 | 23.40 | 23.00 | 23.39 | 23.39 | 1.34% | 15,025 |
| Mar 25, 2025 | 23.12 | 23.44 | 23.05 | 23.08 | 23.08 | -0.73% | 15,586 |
| Mar 24, 2025 | 23.40 | 23.49 | 23.13 | 23.25 | 23.25 | 0.39% | 26,431 |
| Mar 21, 2025 | 23.40 | 23.42 | 23.10 | 23.16 | 23.16 | -1.15% | 28,190 |
| Mar 20, 2025 | 23.58 | 23.59 | 23.31 | 23.43 | 23.43 | -0.38% | 24,954 |
| Mar 19, 2025 | 23.31 | 23.66 | 23.31 | 23.52 | 23.52 | 0.68% | 13,804 |
| Mar 18, 2025 | 23.16 | 23.40 | 23.16 | 23.36 | 23.36 | 0.26% | 16,089 |
| Mar 17, 2025 | 23.25 | 23.41 | 23.16 | 23.30 | 23.30 | - | 45,524 |
| Mar 14, 2025 | 23.22 | 23.53 | 23.22 | 23.30 | 23.30 | -0.55% | 29,220 |
| Mar 13, 2025 | 23.77 | 23.77 | 23.35 | 23.43 | 23.43 | -0.80% | 24,171 |
| Mar 12, 2025 | 23.68 | 23.93 | 23.52 | 23.62 | 23.62 | -0.59% | 21,870 |
| Mar 11, 2025 | 24.12 | 24.12 | 23.62 | 23.76 | 23.76 | -1.00% | 27,308 |
| Mar 10, 2025 | 24.21 | 24.58 | 23.81 | 24.00 | 24.00 | -0.87% | 40,496 |
| Mar 7, 2025 | 24.14 | 24.25 | 24.02 | 24.21 | 24.21 | 0.67% | 18,143 |
| Mar 6, 2025 | 23.92 | 24.18 | 23.77 | 24.05 | 24.05 | 1.01% | 22,356 |
| Mar 5, 2025 | 23.76 | 24.03 | 23.65 | 23.81 | 23.81 | 0.72% | 20,401 |
| Mar 4, 2025 | 23.79 | 23.81 | 23.56 | 23.64 | 23.64 | -1.01% | 25,967 |
| Mar 3, 2025 | 24.17 | 24.17 | 23.76 | 23.88 | 23.88 | -0.50% | 22,379 |
| Feb 28, 2025 | 23.82 | 24.10 | 23.70 | 24.00 | 24.00 | 0.13% | 117,778 |
| Feb 27, 2025 | 24.05 | 24.14 | 23.96 | 23.97 | 23.97 | -0.33% | 98,170 |