Westlake Chemical Partners LP (WLKP)
NYSE: WLKP · Real-Time Price · USD
19.06
+0.34 (1.82%)
Nov 26, 2025, 4:00 PM EST - Market closed
WLKP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 18.80 | 19.26 | 18.63 | 19.06 | 19.06 | 1.82% | 149,160 |
| Nov 25, 2025 | 18.26 | 18.98 | 18.26 | 18.72 | 18.72 | 1.46% | 56,625 |
| Nov 24, 2025 | 18.27 | 18.49 | 18.25 | 18.45 | 18.45 | 1.37% | 47,312 |
| Nov 21, 2025 | 17.85 | 18.31 | 17.85 | 18.20 | 18.20 | 1.85% | 57,625 |
| Nov 20, 2025 | 17.99 | 18.19 | 17.86 | 17.87 | 17.87 | -0.22% | 71,940 |
| Nov 19, 2025 | 17.94 | 18.14 | 17.89 | 17.91 | 17.91 | 0.06% | 47,968 |
| Nov 18, 2025 | 17.92 | 18.18 | 17.75 | 17.90 | 17.90 | -0.11% | 79,725 |
| Nov 17, 2025 | 18.49 | 18.60 | 17.92 | 17.92 | 17.92 | -3.34% | 131,380 |
| Nov 14, 2025 | 18.78 | 18.91 | 18.50 | 18.54 | 18.54 | -1.28% | 70,972 |
| Nov 13, 2025 | 19.05 | 19.15 | 18.69 | 18.78 | 18.78 | -1.42% | 53,957 |
| Nov 12, 2025 | 18.15 | 19.15 | 18.15 | 19.05 | 19.05 | 4.96% | 154,671 |
| Nov 11, 2025 | 18.38 | 18.80 | 18.04 | 18.15 | 18.15 | -1.25% | 134,097 |
| Nov 10, 2025 | 18.20 | 18.56 | 18.19 | 18.38 | 18.38 | -1.66% | 134,909 |
| Nov 7, 2025 | 18.55 | 18.80 | 18.50 | 18.69 | 18.22 | - | 177,042 |
| Nov 6, 2025 | 18.73 | 18.99 | 18.50 | 18.69 | 18.22 | 0.16% | 81,906 |
| Nov 5, 2025 | 18.61 | 18.90 | 18.60 | 18.66 | 18.19 | 0.86% | 45,336 |
| Nov 4, 2025 | 18.54 | 19.09 | 18.50 | 18.50 | 18.03 | -0.91% | 133,641 |
| Nov 3, 2025 | 18.86 | 18.93 | 18.39 | 18.67 | 18.20 | -1.01% | 189,359 |
| Oct 31, 2025 | 18.96 | 19.40 | 18.80 | 18.86 | 18.38 | -0.47% | 114,513 |
| Oct 30, 2025 | 18.96 | 19.43 | 18.11 | 18.95 | 18.47 | - | 128,243 |
| Oct 29, 2025 | 19.30 | 19.36 | 18.93 | 18.95 | 18.47 | -1.86% | 126,101 |
| Oct 28, 2025 | 19.60 | 19.61 | 19.16 | 19.31 | 18.82 | -1.63% | 113,351 |
| Oct 27, 2025 | 19.87 | 20.00 | 19.59 | 19.63 | 19.13 | -1.21% | 54,650 |
| Oct 24, 2025 | 19.53 | 19.99 | 19.51 | 19.87 | 19.37 | 2.79% | 48,378 |
| Oct 23, 2025 | 20.21 | 20.21 | 19.33 | 19.33 | 18.84 | -3.64% | 239,317 |
| Oct 22, 2025 | 19.97 | 20.28 | 19.81 | 20.06 | 19.55 | 0.55% | 80,383 |
| Oct 21, 2025 | 19.96 | 20.07 | 19.75 | 19.95 | 19.45 | 0.40% | 49,874 |
| Oct 20, 2025 | 20.04 | 20.22 | 19.85 | 19.87 | 19.37 | -0.40% | 95,095 |
| Oct 17, 2025 | 20.35 | 20.46 | 19.92 | 19.95 | 19.45 | -1.97% | 69,838 |
| Oct 16, 2025 | 20.65 | 20.65 | 20.25 | 20.35 | 19.84 | -1.36% | 46,493 |
| Oct 15, 2025 | 20.65 | 20.75 | 20.57 | 20.63 | 20.11 | -0.10% | 27,778 |
| Oct 14, 2025 | 20.68 | 20.92 | 20.52 | 20.65 | 20.13 | -0.19% | 32,992 |
| Oct 13, 2025 | 20.61 | 20.84 | 20.61 | 20.69 | 20.17 | 0.44% | 34,295 |
| Oct 10, 2025 | 21.15 | 21.15 | 20.60 | 20.60 | 20.08 | -2.28% | 73,785 |
| Oct 9, 2025 | 21.20 | 21.26 | 21.07 | 21.08 | 20.55 | 0.19% | 35,515 |
| Oct 8, 2025 | 21.04 | 21.24 | 20.92 | 21.04 | 20.51 | 0.29% | 38,027 |
| Oct 7, 2025 | 21.07 | 21.12 | 20.95 | 20.98 | 20.45 | -0.94% | 33,787 |
| Oct 6, 2025 | 21.41 | 21.42 | 21.13 | 21.18 | 20.65 | -1.07% | 32,370 |
| Oct 3, 2025 | 21.29 | 21.45 | 21.20 | 21.41 | 20.87 | 0.99% | 62,044 |
| Oct 2, 2025 | 20.96 | 21.24 | 20.80 | 21.20 | 20.67 | 1.29% | 52,047 |
| Oct 1, 2025 | 20.90 | 21.29 | 20.83 | 20.93 | 20.40 | -0.29% | 48,582 |
| Sep 30, 2025 | 21.19 | 21.42 | 20.72 | 20.99 | 20.46 | -1.27% | 100,708 |
| Sep 29, 2025 | 20.99 | 21.46 | 20.85 | 21.26 | 20.72 | 1.48% | 115,034 |
| Sep 26, 2025 | 20.68 | 21.10 | 20.68 | 20.95 | 20.42 | 0.87% | 45,394 |
| Sep 25, 2025 | 20.67 | 20.89 | 20.65 | 20.77 | 20.25 | 0.34% | 41,690 |
| Sep 24, 2025 | 20.97 | 21.06 | 20.63 | 20.70 | 20.18 | -1.57% | 71,713 |
| Sep 23, 2025 | 21.12 | 21.26 | 21.00 | 21.03 | 20.50 | -0.33% | 44,719 |
| Sep 22, 2025 | 21.15 | 21.15 | 20.96 | 21.10 | 20.57 | -0.19% | 55,943 |
| Sep 19, 2025 | 21.50 | 21.56 | 21.08 | 21.14 | 20.61 | -1.54% | 65,267 |
| Sep 18, 2025 | 21.66 | 21.66 | 21.38 | 21.47 | 20.93 | -0.51% | 39,209 |