Westlake Chemical Partners LP (WLKP)
NYSE: WLKP · Real-Time Price · USD
23.00
-0.10 (-0.43%)
May 14, 2026, 4:00 PM EDT - Market closed
WLKP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 23.21 | 23.35 | 22.81 | 23.00 | 23.00 | -2.42% | 25,665 |
| May 13, 2026 | 23.59 | 23.77 | 23.48 | 23.57 | 23.10 | 0.13% | 38,247 |
| May 12, 2026 | 23.58 | 23.70 | 23.41 | 23.54 | 23.07 | -0.76% | 30,438 |
| May 11, 2026 | 23.46 | 23.88 | 23.21 | 23.72 | 23.24 | 1.89% | 52,617 |
| May 8, 2026 | 23.21 | 23.47 | 23.10 | 23.28 | 22.81 | 0.34% | 42,491 |
| May 7, 2026 | 23.53 | 23.53 | 23.20 | 23.20 | 22.73 | -1.07% | 35,629 |
| May 6, 2026 | 22.55 | 23.45 | 22.55 | 23.45 | 22.98 | 3.90% | 70,008 |
| May 5, 2026 | 22.77 | 23.60 | 22.52 | 22.57 | 22.12 | -0.44% | 59,841 |
| May 4, 2026 | 23.00 | 23.27 | 22.67 | 22.67 | 22.22 | -1.39% | 32,871 |
| May 1, 2026 | 23.08 | 23.49 | 22.80 | 22.99 | 22.53 | -0.26% | 19,007 |
| Apr 30, 2026 | 22.95 | 23.32 | 22.55 | 23.05 | 22.59 | 0.83% | 36,735 |
| Apr 29, 2026 | 22.90 | 22.95 | 22.50 | 22.86 | 22.40 | 0.18% | 12,956 |
| Apr 28, 2026 | 22.69 | 22.91 | 22.68 | 22.82 | 22.36 | 1.29% | 24,858 |
| Apr 27, 2026 | 22.53 | 22.70 | 22.50 | 22.53 | 22.08 | -0.13% | 22,424 |
| Apr 24, 2026 | 22.27 | 22.65 | 22.25 | 22.56 | 22.11 | 0.45% | 20,106 |
| Apr 23, 2026 | 22.42 | 22.50 | 22.20 | 22.46 | 22.01 | - | 19,749 |
| Apr 22, 2026 | 22.47 | 22.52 | 22.25 | 22.46 | 22.01 | 0.58% | 21,250 |
| Apr 21, 2026 | 22.25 | 22.50 | 22.24 | 22.33 | 21.88 | -0.04% | 8,167 |
| Apr 20, 2026 | 22.39 | 22.93 | 22.17 | 22.34 | 21.89 | -0.22% | 24,229 |
| Apr 17, 2026 | 22.46 | 22.50 | 22.20 | 22.39 | 21.94 | 0.27% | 24,939 |
| Apr 16, 2026 | 22.46 | 22.60 | 22.17 | 22.33 | 21.88 | 0.13% | 22,134 |
| Apr 15, 2026 | 22.46 | 22.74 | 22.23 | 22.30 | 21.85 | -1.33% | 10,370 |
| Apr 14, 2026 | 22.15 | 22.65 | 22.15 | 22.60 | 22.15 | -0.22% | 7,267 |
| Apr 13, 2026 | 22.12 | 22.72 | 22.12 | 22.65 | 22.20 | -0.04% | 29,824 |
| Apr 10, 2026 | 22.61 | 22.84 | 22.52 | 22.66 | 22.21 | -0.09% | 18,968 |
| Apr 9, 2026 | 22.79 | 22.85 | 22.50 | 22.68 | 22.22 | 0.49% | 29,047 |
| Apr 8, 2026 | 22.08 | 22.74 | 22.08 | 22.57 | 22.12 | 0.76% | 35,617 |
| Apr 7, 2026 | 22.00 | 22.72 | 22.00 | 22.40 | 21.95 | 1.36% | 33,251 |
| Apr 6, 2026 | 22.07 | 22.40 | 21.86 | 22.10 | 21.66 | -0.14% | 32,504 |
| Apr 2, 2026 | 22.23 | 22.39 | 22.02 | 22.13 | 21.69 | -1.16% | 5,562 |
| Apr 1, 2026 | 22.18 | 22.50 | 22.01 | 22.39 | 21.94 | 1.36% | 23,913 |
| Mar 31, 2026 | 21.70 | 22.42 | 21.68 | 22.09 | 21.65 | 1.61% | 34,152 |
| Mar 30, 2026 | 21.70 | 22.23 | 21.51 | 21.74 | 21.30 | 0.14% | 61,508 |
| Mar 27, 2026 | 22.23 | 22.37 | 21.71 | 21.71 | 21.27 | -2.12% | 57,020 |
| Mar 26, 2026 | 22.21 | 22.55 | 22.15 | 22.18 | 21.74 | -0.98% | 29,755 |
| Mar 25, 2026 | 22.41 | 22.50 | 22.13 | 22.40 | 21.95 | 0.45% | 20,671 |
| Mar 24, 2026 | 22.05 | 22.47 | 22.05 | 22.30 | 21.85 | 1.13% | 23,531 |
| Mar 23, 2026 | 22.29 | 22.60 | 22.05 | 22.05 | 21.61 | -0.77% | 35,645 |
| Mar 20, 2026 | 22.75 | 22.75 | 21.99 | 22.22 | 21.77 | -1.02% | 16,002 |
| Mar 19, 2026 | 22.24 | 22.55 | 22.17 | 22.45 | 22.00 | 0.40% | 25,937 |
| Mar 18, 2026 | 22.20 | 22.56 | 22.12 | 22.36 | 21.91 | 0.13% | 27,433 |
| Mar 17, 2026 | 21.86 | 22.45 | 21.86 | 22.33 | 21.88 | 1.36% | 14,834 |
| Mar 16, 2026 | 22.29 | 22.58 | 21.98 | 22.03 | 21.59 | -1.87% | 51,699 |
| Mar 13, 2026 | 22.50 | 22.65 | 22.03 | 22.45 | 22.00 | -1.23% | 50,396 |
| Mar 12, 2026 | 22.26 | 22.73 | 22.10 | 22.73 | 22.27 | 2.34% | 31,145 |
| Mar 11, 2026 | 22.20 | 22.21 | 21.85 | 22.21 | 21.76 | 0.41% | 19,063 |
| Mar 10, 2026 | 21.59 | 22.24 | 21.56 | 22.12 | 21.68 | 1.94% | 25,477 |
| Mar 9, 2026 | 21.99 | 22.00 | 21.53 | 21.70 | 21.26 | -1.81% | 49,204 |
| Mar 6, 2026 | 22.56 | 22.56 | 22.03 | 22.10 | 21.66 | -2.77% | 24,079 |
| Mar 5, 2026 | 21.97 | 22.74 | 21.96 | 22.73 | 22.27 | 2.62% | 76,130 |