Skip to main content

Westlake Chemical Partners LP (NY: WLKP )

22.40 +0.77 (+3.57%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 13.68 13.80 13.62 13.71 104,004 +0.00(+0.00%)
Apr 27, 2018 13.77 13.83 13.71 13.71 15,381 -0.03(-0.22%)
Apr 26, 2018 13.74 13.82 13.56 13.74 66,773 -0.03(-0.22%)
Apr 25, 2018 13.71 13.83 13.59 13.77 115,173 +0.03(+0.22%)
Apr 24, 2018 14.29 14.29 13.71 13.74 63,321 -0.52(-3.62%)
Apr 23, 2018 14.26 14.32 14.17 14.26 40,749 +0.06(+0.43%)
Apr 20, 2018 14.11 14.23 14.08 14.20 32,098 +0.06(+0.43%)
Apr 19, 2018 14.11 14.17 14.06 14.14 32,611 +0.00(+0.00%)
Apr 18, 2018 14.26 14.26 14.11 14.14 90,952 -0.09(-0.64%)
Apr 17, 2018 14.32 14.38 14.05 14.23 179,217 +0.00(+0.00%)
Apr 16, 2018 14.14 14.32 14.11 14.23 33,501 +0.09(+0.65%)
Apr 13, 2018 14.05 14.14 14.05 14.14 133,084 +0.09(+0.65%)
Apr 12, 2018 14.01 14.11 13.95 14.05 29,435 +0.09(+0.65%)
Apr 11, 2018 13.89 14.05 13.89 13.95 73,873 +0.06(+0.44%)
Apr 10, 2018 13.71 14.11 13.71 13.89 181,945 +0.24(+1.78%)
Apr 09, 2018 13.32 13.74 13.29 13.65 201,469 +0.33(+2.51%)
Apr 06, 2018 13.32 13.45 13.25 13.32 52,499 -0.06(-0.46%)
Apr 05, 2018 13.50 13.53 13.22 13.38 209,433 -0.03(-0.23%)
Apr 04, 2018 13.44 13.45 13.38 13.41 52,709 -0.03(-0.23%)
Apr 03, 2018 13.50 13.63 13.44 13.44 144,079 -0.09(-0.67%)
Apr 02, 2018 13.62 13.71 13.47 13.53 28,081 -0.06(-0.45%)
Mar 29, 2018 13.59 13.59 13.59 0 -0.03(-0.22%)
Mar 28, 2018 13.71 13.77 13.51 13.62 89,124 -0.09(-0.67%)
Mar 27, 2018 13.74 13.86 13.68 13.71 50,523 -0.03(-0.22%)
Mar 26, 2018 13.80 13.89 13.74 13.74 47,882 -0.06(-0.44%)
Mar 23, 2018 13.80 13.94 13.77 13.80 78,631 -0.06(-0.44%)
Mar 22, 2018 13.98 14.08 13.59 13.86 57,696 -0.12(-0.87%)
Mar 21, 2018 14.01 14.05 13.98 13.98 30,181 +0.00(+0.00%)
Mar 20, 2018 14.08 14.21 13.98 13.98 43,801 -0.12(-0.86%)
Mar 19, 2018 14.17 14.23 13.98 14.11 157,733 -0.09(-0.64%)
Mar 16, 2018 13.95 14.26 13.89 14.20 125,420 +0.21(+1.52%)
Mar 15, 2018 14.11 14.17 13.95 13.98 266,532 -0.06(-0.43%)
Mar 14, 2018 13.98 14.32 13.95 14.05 47,647 +0.09(+0.65%)
Mar 13, 2018 14.05 14.20 13.95 13.95 326,405 -0.03(-0.22%)
Mar 12, 2018 13.65 14.11 13.65 13.98 170,005 +0.33(+2.45%)
Mar 09, 2018 14.00 14.17 13.59 13.65 94,575 -0.24(-1.75%)
Mar 08, 2018 14.14 14.17 13.89 13.89 32,134 -0.12(-0.87%)
Mar 07, 2018 14.17 14.01 14.01 113,292 -0.12(-0.86%)
Mar 06, 2018 14.05 14.17 14.01 14.14 145,837 +0.09(+0.65%)
Mar 05, 2018 13.83 14.11 13.83 14.05 122,769 +0.15(+1.09%)
Mar 02, 2018 13.89 13.95 13.68 13.89 36,162 +0.00(+0.00%)
Mar 01, 2018 13.80 14.11 13.68 13.89 47,938 +0.18(+1.33%)
Feb 28, 2018 14.32 14.38 13.71 13.71 128,717 -0.61(-4.25%)
Feb 27, 2018 14.35 14.59 14.32 14.32 100,659 -0.06(-0.42%)
Feb 26, 2018 14.26 14.43 14.26 14.38 45,033 +0.15(+1.07%)
Feb 23, 2018 14.11 14.32 14.02 14.23 54,479 +0.27(+1.96%)
Feb 22, 2018 13.92 13.95 203,557 -0.12(-0.86%)
Feb 21, 2018 13.92 14.08 13.92 14.08 124,349 +0.12(+0.87%)
Feb 20, 2018 13.95 14.32 13.87 13.95 75,434 -0.09(-0.65%)
Feb 16, 2018 14.05 14.05 14.05 0 -0.24(-1.70%)
Feb 15, 2018 14.32 14.44 14.23 14.29 28,219 +0.12(+0.86%)
Feb 14, 2018 13.92 15.11 13.92 14.17 78,896 +0.18(+1.30%)
Feb 13, 2018 13.89 14.11 13.89 13.98 72,781 +0.09(+0.66%)
Feb 12, 2018 13.80 13.98 13.77 13.89 41,140 +0.03(+0.22%)
Feb 09, 2018 13.95 14.08 13.69 13.86 75,697 -0.09(-0.65%)
Feb 08, 2018 14.20 14.20 13.92 13.95 45,439 -0.18(-1.29%)
Feb 07, 2018 13.98 14.31 13.98 14.14 88,103 +0.23(+1.69%)
Feb 06, 2018 13.90 14.14 13.75 13.90 123,711 -0.09(-0.64%)
Feb 05, 2018 14.35 14.35 13.99 13.99 121,911 -0.39(-2.70%)
Feb 02, 2018 14.23 14.44 14.14 14.38 80,291 +0.06(+0.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.