Westlake Chemical Partners LP (WLKP)
NYSE: WLKP · Real-Time Price · USD
22.00
-0.71 (-3.13%)
Apr 10, 2025, 4:00 PM EDT - Market closed
WLKP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2025 | 22.47 | 22.70 | 21.77 | 22.00 | 22.00 | -3.13% | 20,993 |
| 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 |
| Feb 26, 2025 | 24.01 | 24.34 | 23.85 | 24.05 | 24.05 | -0.62% | 112,843 |
| Feb 25, 2025 | 24.42 | 24.70 | 24.14 | 24.20 | 24.20 | -0.90% | 40,592 |
| Feb 24, 2025 | 24.47 | 25.04 | 24.11 | 24.42 | 24.42 | 0.83% | 61,546 |
| Feb 21, 2025 | 24.26 | 24.35 | 24.13 | 24.22 | 24.22 | 0.33% | 31,096 |
| Feb 20, 2025 | 24.20 | 24.31 | 23.91 | 24.14 | 24.14 | -0.17% | 22,146 |
| Feb 19, 2025 | 23.97 | 24.25 | 23.82 | 24.18 | 24.18 | 1.13% | 22,650 |
| Feb 18, 2025 | 23.63 | 24.00 | 23.56 | 23.91 | 23.91 | 1.49% | 24,721 |
| Feb 14, 2025 | 23.67 | 23.73 | 23.55 | 23.56 | 23.56 | 0.04% | 99,288 |
| Feb 13, 2025 | 23.46 | 23.73 | 23.46 | 23.55 | 23.55 | 0.38% | 23,288 |
| Feb 12, 2025 | 23.42 | 23.65 | 23.40 | 23.46 | 23.46 | -0.51% | 26,358 |
| Feb 11, 2025 | 23.57 | 23.90 | 23.41 | 23.58 | 23.58 | -0.72% | 16,137 |
| Feb 10, 2025 | 24.08 | 24.21 | 23.65 | 23.75 | 23.75 | -1.53% | 43,856 |
| Feb 7, 2025 | 24.39 | 24.41 | 23.97 | 24.12 | 24.12 | -3.13% | 55,801 |
| Feb 6, 2025 | 24.98 | 24.98 | 24.79 | 24.90 | 24.42 | 0.24% | 38,173 |
| Feb 5, 2025 | 24.86 | 24.93 | 24.75 | 24.84 | 24.36 | - | 32,889 |
| Feb 4, 2025 | 24.40 | 24.96 | 24.40 | 24.84 | 24.36 | 1.39% | 54,178 |
| Feb 3, 2025 | 24.40 | 24.50 | 24.25 | 24.50 | 24.03 | 0.41% | 34,232 |
| Jan 31, 2025 | 24.48 | 24.58 | 24.30 | 24.40 | 23.93 | -0.16% | 31,604 |
| Jan 30, 2025 | 24.47 | 24.63 | 24.33 | 24.44 | 23.97 | -0.33% | 24,968 |