Westlake Chemical Partners LP (WLKP)
NYSE: WLKP · Real-Time Price · USD
22.71
+0.11 (0.49%)
Nov 20, 2024, 4:00 PM EST - Market closed
WLKP Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 22.60 | 22.90 | 22.55 | 22.71 | 22.71 | 0.49% | 109,965 |
Nov 19, 2024 | 22.65 | 22.65 | 22.43 | 22.60 | 22.60 | 0.13% | 35,831 |
Nov 18, 2024 | 22.65 | 22.65 | 22.51 | 22.57 | 22.57 | 0.09% | 39,769 |
Nov 15, 2024 | 22.67 | 22.67 | 22.42 | 22.55 | 22.55 | 0.36% | 19,612 |
Nov 14, 2024 | 22.76 | 22.76 | 22.30 | 22.47 | 22.47 | -0.62% | 42,001 |
Nov 13, 2024 | 22.52 | 22.78 | 22.50 | 22.61 | 22.61 | 0.04% | 35,421 |
Nov 12, 2024 | 22.82 | 22.87 | 22.29 | 22.60 | 22.60 | -1.70% | 63,881 |
Nov 11, 2024 | 22.89 | 23.07 | 22.70 | 22.99 | 22.52 | 1.59% | 140,539 |
Nov 8, 2024 | 22.45 | 22.73 | 22.45 | 22.63 | 22.17 | 0.53% | 77,848 |
Nov 7, 2024 | 22.35 | 22.65 | 22.35 | 22.51 | 22.05 | 0.85% | 29,958 |
Nov 6, 2024 | 22.89 | 22.89 | 22.29 | 22.32 | 21.86 | -0.58% | 55,531 |
Nov 5, 2024 | 22.75 | 22.83 | 22.40 | 22.45 | 21.99 | -0.04% | 34,798 |
Nov 4, 2024 | 22.37 | 22.54 | 22.24 | 22.46 | 22.00 | 0.49% | 23,845 |
Nov 1, 2024 | 22.60 | 22.60 | 22.27 | 22.35 | 21.89 | -0.67% | 36,499 |
Oct 31, 2024 | 22.70 | 22.70 | 22.44 | 22.50 | 22.04 | -0.31% | 11,752 |
Oct 30, 2024 | 22.58 | 22.70 | 22.43 | 22.57 | 22.11 | 0.53% | 16,487 |
Oct 29, 2024 | 22.52 | 22.55 | 22.40 | 22.45 | 21.99 | 0.18% | 12,789 |
Oct 28, 2024 | 22.46 | 22.64 | 22.40 | 22.41 | 21.95 | -0.22% | 22,263 |
Oct 25, 2024 | 22.61 | 22.68 | 22.44 | 22.46 | 22.00 | -0.09% | 14,248 |
Oct 24, 2024 | 22.77 | 22.77 | 22.44 | 22.48 | 22.02 | -0.57% | 9,893 |
Oct 23, 2024 | 22.49 | 22.69 | 22.46 | 22.61 | 22.15 | 0.53% | 19,564 |
Oct 22, 2024 | 22.53 | 22.53 | 22.40 | 22.49 | 22.03 | 0.04% | 26,997 |
Oct 21, 2024 | 22.61 | 22.69 | 22.45 | 22.48 | 22.02 | -0.31% | 39,013 |
Oct 18, 2024 | 22.45 | 22.65 | 22.45 | 22.55 | 22.09 | - | 33,803 |
Oct 17, 2024 | 22.63 | 22.63 | 22.44 | 22.55 | 22.09 | 0.36% | 20,622 |
Oct 16, 2024 | 22.46 | 22.65 | 22.43 | 22.47 | 22.01 | 0.04% | 24,247 |
Oct 15, 2024 | 22.41 | 22.60 | 22.38 | 22.46 | 22.00 | 0.04% | 16,662 |
Oct 14, 2024 | 22.40 | 22.54 | 22.35 | 22.45 | 21.99 | -0.62% | 18,692 |
Oct 11, 2024 | 22.48 | 22.65 | 22.43 | 22.59 | 22.13 | 0.80% | 37,298 |
Oct 10, 2024 | 22.50 | 22.50 | 22.29 | 22.41 | 21.95 | -0.36% | 22,163 |
Oct 9, 2024 | 22.24 | 22.50 | 22.24 | 22.49 | 22.03 | 0.90% | 28,256 |
Oct 8, 2024 | 22.27 | 22.32 | 22.25 | 22.29 | 21.84 | -0.04% | 12,682 |
Oct 7, 2024 | 22.30 | 22.38 | 22.25 | 22.30 | 21.84 | 0.04% | 14,903 |
Oct 4, 2024 | 22.31 | 22.34 | 22.25 | 22.29 | 21.84 | - | 13,467 |
Oct 3, 2024 | 22.50 | 22.50 | 22.29 | 22.29 | 21.84 | -0.80% | 8,339 |
Oct 2, 2024 | 22.31 | 22.50 | 22.30 | 22.47 | 22.01 | 0.31% | 9,813 |
Oct 1, 2024 | 22.28 | 22.47 | 22.28 | 22.40 | 21.94 | -0.04% | 15,609 |
Sep 30, 2024 | 22.20 | 22.55 | 22.20 | 22.41 | 21.95 | 0.27% | 15,107 |
Sep 27, 2024 | 22.34 | 22.50 | 22.26 | 22.35 | 21.89 | -0.09% | 15,315 |
Sep 26, 2024 | 22.22 | 22.44 | 22.17 | 22.37 | 21.91 | 0.81% | 18,486 |
Sep 25, 2024 | 22.06 | 22.32 | 22.06 | 22.19 | 21.74 | 0.23% | 23,826 |
Sep 24, 2024 | 22.22 | 22.45 | 22.06 | 22.14 | 21.69 | -0.58% | 24,307 |
Sep 23, 2024 | 22.31 | 22.40 | 22.22 | 22.27 | 21.82 | -0.18% | 11,906 |
Sep 20, 2024 | 22.50 | 22.56 | 22.28 | 22.31 | 21.85 | -0.67% | 12,948 |
Sep 19, 2024 | 22.49 | 22.56 | 22.40 | 22.46 | 22.00 | 0.49% | 17,822 |
Sep 18, 2024 | 22.37 | 22.41 | 22.22 | 22.35 | 21.89 | 0.86% | 19,296 |
Sep 17, 2024 | 22.41 | 22.45 | 22.07 | 22.16 | 21.71 | -1.12% | 17,235 |
Sep 16, 2024 | 22.41 | 22.57 | 22.38 | 22.41 | 21.95 | - | 15,081 |
Sep 13, 2024 | 22.29 | 22.47 | 22.29 | 22.41 | 21.95 | 0.72% | 10,171 |
Sep 12, 2024 | 22.16 | 22.30 | 22.16 | 22.25 | 21.80 | 0.45% | 7,669 |
Sep 11, 2024 | 22.10 | 22.24 | 21.26 | 22.15 | 21.70 | 0.32% | 9,852 |
Sep 10, 2024 | 22.11 | 22.29 | 21.19 | 22.08 | 21.63 | -0.59% | 29,002 |
Sep 9, 2024 | 22.13 | 22.33 | 22.10 | 22.21 | 21.76 | -0.22% | 26,827 |
Sep 6, 2024 | 22.34 | 22.42 | 22.21 | 22.26 | 21.81 | -0.58% | 31,998 |
Sep 5, 2024 | 22.40 | 22.51 | 22.27 | 22.39 | 21.93 | -0.49% | 25,177 |
Sep 4, 2024 | 22.61 | 22.65 | 22.45 | 22.50 | 22.04 | -1.01% | 15,511 |
Sep 3, 2024 | 22.27 | 22.75 | 22.27 | 22.73 | 22.27 | -0.04% | 28,872 |
Aug 30, 2024 | 22.70 | 22.80 | 22.65 | 22.74 | 22.28 | -0.39% | 28,384 |
Aug 29, 2024 | 22.83 | 22.99 | 22.76 | 22.83 | 22.36 | 0.48% | 15,628 |
Aug 28, 2024 | 22.81 | 22.98 | 22.64 | 22.72 | 22.26 | -0.35% | 13,103 |
Aug 27, 2024 | 22.89 | 23.00 | 22.78 | 22.80 | 22.33 | -1.13% | 29,335 |
Aug 26, 2024 | 22.45 | 23.19 | 22.42 | 23.06 | 22.59 | 1.45% | 54,341 |
Aug 23, 2024 | 22.81 | 22.88 | 22.70 | 22.73 | 22.27 | -0.04% | 17,729 |
Aug 22, 2024 | 22.60 | 22.85 | 22.60 | 22.74 | 22.28 | 1.07% | 29,596 |
Aug 21, 2024 | 22.74 | 22.74 | 22.45 | 22.50 | 22.04 | 0.04% | 16,461 |
Aug 20, 2024 | 22.54 | 22.66 | 22.45 | 22.49 | 22.03 | -0.04% | 17,305 |
Aug 19, 2024 | 22.57 | 22.74 | 22.45 | 22.50 | 22.04 | -0.75% | 23,737 |
Aug 16, 2024 | 22.58 | 22.76 | 22.05 | 22.67 | 22.21 | 0.76% | 26,920 |
Aug 15, 2024 | 22.50 | 22.64 | 22.41 | 22.50 | 22.04 | -0.13% | 18,922 |
Aug 14, 2024 | 22.46 | 22.60 | 22.44 | 22.53 | 22.07 | 0.31% | 18,411 |
Aug 13, 2024 | 22.45 | 22.55 | 22.42 | 22.46 | 22.00 | -0.09% | 18,760 |
Aug 12, 2024 | 22.64 | 22.64 | 22.42 | 22.48 | 22.02 | -2.01% | 30,870 |
Aug 9, 2024 | 23.01 | 23.07 | 22.87 | 22.94 | 22.01 | 0.57% | 45,959 |
Aug 8, 2024 | 22.70 | 22.98 | 22.70 | 22.81 | 21.89 | 0.53% | 16,628 |
Aug 7, 2024 | 23.14 | 23.14 | 21.92 | 22.69 | 21.77 | -1.35% | 33,129 |
Aug 6, 2024 | 22.80 | 23.19 | 22.77 | 23.00 | 22.07 | 1.32% | 23,906 |
Aug 5, 2024 | 22.70 | 22.90 | 22.36 | 22.70 | 21.78 | -1.22% | 52,014 |
Aug 2, 2024 | 22.94 | 23.04 | 22.83 | 22.98 | 22.05 | 0.13% | 28,892 |
Aug 1, 2024 | 22.99 | 22.99 | 22.90 | 22.95 | 22.02 | 0.09% | 19,831 |
Jul 31, 2024 | 22.81 | 23.03 | 22.78 | 22.93 | 22.00 | 0.26% | 21,775 |
Jul 30, 2024 | 23.00 | 23.00 | 22.84 | 22.87 | 21.94 | -0.17% | 20,529 |
Jul 29, 2024 | 23.10 | 23.12 | 22.90 | 22.91 | 21.98 | -0.56% | 26,621 |
Jul 26, 2024 | 23.14 | 23.17 | 22.75 | 23.04 | 22.11 | 0.04% | 12,576 |
Jul 25, 2024 | 23.06 | 23.20 | 23.00 | 23.03 | 22.10 | 0.13% | 15,933 |
Jul 24, 2024 | 23.05 | 23.20 | 22.97 | 23.00 | 22.07 | -0.48% | 14,862 |
Jul 23, 2024 | 23.02 | 23.23 | 22.80 | 23.11 | 22.17 | 0.04% | 62,576 |
Jul 22, 2024 | 23.56 | 23.56 | 23.05 | 23.10 | 22.16 | -0.99% | 24,424 |
Jul 19, 2024 | 23.44 | 23.57 | 23.28 | 23.33 | 22.38 | -0.30% | 17,459 |
Jul 18, 2024 | 23.40 | 23.60 | 23.33 | 23.40 | 22.45 | 0.39% | 24,363 |
Jul 17, 2024 | 23.39 | 23.50 | 23.28 | 23.31 | 22.37 | -0.47% | 12,827 |
Jul 16, 2024 | 23.30 | 23.50 | 23.30 | 23.42 | 22.47 | 0.30% | 22,766 |
Jul 15, 2024 | 22.78 | 23.50 | 22.75 | 23.35 | 22.40 | 1.65% | 54,910 |
Jul 12, 2024 | 23.15 | 23.15 | 22.62 | 22.97 | 22.04 | -0.35% | 43,304 |
Jul 11, 2024 | 22.75 | 23.14 | 22.75 | 23.05 | 22.12 | 1.50% | 23,485 |
Jul 10, 2024 | 23.01 | 23.01 | 22.60 | 22.71 | 21.79 | -1.30% | 34,488 |
Jul 9, 2024 | 23.11 | 23.11 | 22.91 | 23.01 | 22.08 | 0.22% | 24,864 |
Jul 8, 2024 | 23.18 | 23.18 | 22.84 | 22.96 | 22.03 | -0.09% | 32,879 |
Jul 5, 2024 | 22.89 | 23.23 | 22.85 | 22.98 | 22.05 | 0.35% | 15,690 |
Jul 3, 2024 | 23.03 | 23.03 | 22.77 | 22.90 | 21.97 | 0.62% | 10,682 |
Jul 2, 2024 | 22.76 | 22.84 | 22.40 | 22.76 | 21.84 | 0.44% | 25,152 |