Skip to main content

Westlake Chemical Partners LP (NY: WLKP )

22.20 -0.03 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 13.98 14.16 13.93 14.04 41,054 -0.07(-0.47%)
Jun 29, 2020 14.06 14.40 13.97 14.10 47,189 -0.06(-0.42%)
Jun 26, 2020 14.18 14.26 14.04 14.16 54,777 -0.01(-0.10%)
Jun 25, 2020 14.17 14.47 14.08 14.18 34,111 -0.17(-1.19%)
Jun 24, 2020 14.46 14.46 13.92 14.35 47,702 -0.22(-1.53%)
Jun 23, 2020 14.77 14.88 14.56 14.57 26,635 -0.14(-0.96%)
Jun 22, 2020 14.90 14.91 14.54 14.71 28,866 -0.29(-1.93%)
Jun 19, 2020 15.04 15.19 14.73 15.00 61,928 +0.63(+4.38%)
Jun 18, 2020 14.27 14.50 14.22 14.37 37,827 +0.10(+0.67%)
Jun 17, 2020 14.59 14.65 14.28 14.28 82,220 -0.25(-1.73%)
Jun 16, 2020 14.83 15.19 14.53 14.53 66,728 -0.20(-1.36%)
Jun 15, 2020 13.79 14.73 13.53 14.73 153,855 +0.47(+3.27%)
Jun 12, 2020 14.61 14.82 14.11 14.26 71,642 +0.00(+0.00%)
Jun 11, 2020 14.76 14.82 14.13 14.26 154,208 -1.22(-7.85%)
Jun 10, 2020 16.43 16.47 15.48 15.48 74,655 -0.99(-6.03%)
Jun 09, 2020 16.39 16.49 15.94 16.47 47,342 +0.00(+0.00%)
Jun 08, 2020 16.00 16.63 16.00 16.47 58,106 +0.32(+1.97%)
Jun 05, 2020 15.78 16.31 15.68 16.15 49,920 +0.82(+5.32%)
Jun 04, 2020 14.94 15.47 14.88 15.34 50,124 +0.34(+2.27%)
Jun 03, 2020 15.24 15.38 14.99 14.99 131,201 -0.27(-1.80%)
Jun 02, 2020 15.19 15.47 15.02 15.27 103,224 +0.02(+0.15%)
Jun 01, 2020 15.13 15.45 15.13 15.25 108,775 +0.05(+0.34%)
May 29, 2020 14.23 15.41 13.83 15.19 278,070 +0.94(+6.60%)
May 28, 2020 14.52 14.52 13.96 14.25 51,078 -0.01(-0.05%)
May 27, 2020 14.30 14.61 14.17 14.26 97,853 +0.30(+2.18%)
May 26, 2020 14.06 14.08 13.65 13.96 131,679 +0.79(+6.03%)
May 22, 2020 13.34 13.42 13.10 13.16 79,737 -0.25(-1.88%)
May 21, 2020 13.42 13.56 13.25 13.42 42,833 +0.01(+0.11%)
May 20, 2020 13.30 13.68 13.30 13.40 45,821 +0.25(+1.92%)
May 19, 2020 13.50 13.50 12.97 13.15 63,412 -0.19(-1.44%)
May 18, 2020 13.69 13.89 13.34 13.34 152,327 +0.30(+2.33%)
May 15, 2020 13.10 13.42 12.97 13.04 122,507 -0.12(-0.90%)
May 14, 2020 12.82 13.54 12.67 13.16 133,664 -0.04(-0.28%)
May 13, 2020 13.52 13.52 12.93 13.19 112,211 -0.47(-3.42%)
May 12, 2020 14.28 14.28 13.66 13.66 97,296 -0.47(-3.31%)
May 11, 2020 14.03 14.32 13.76 14.13 152,156 -0.14(-0.99%)
May 08, 2020 13.67 14.32 13.49 14.27 110,634 +0.57(+4.17%)
May 07, 2020 13.54 13.82 13.44 13.70 282,934 +0.15(+1.12%)
May 06, 2020 14.05 14.05 13.27 13.54 194,003 -0.12(-0.85%)
May 05, 2020 13.80 14.21 13.49 13.66 182,214 -0.04(-0.26%)
May 04, 2020 13.38 14.01 13.38 13.70 450,207 +0.32(+2.38%)
May 01, 2020 13.12 14.24 13.09 13.38 208,650 +0.38(+2.95%)
Apr 30, 2020 13.41 13.46 12.86 12.99 119,049 -0.40(-2.97%)
Apr 29, 2020 13.01 13.49 12.97 13.39 120,354 +0.52(+4.04%)
Apr 28, 2020 12.83 12.99 12.59 12.87 146,499 +0.30(+2.41%)
Apr 27, 2020 11.93 12.60 11.85 12.57 98,183 +0.85(+7.25%)
Apr 24, 2020 11.93 11.93 11.46 11.72 82,463 -0.03(-0.22%)
Apr 23, 2020 11.58 11.93 11.58 11.74 143,366 +0.29(+2.52%)
Apr 22, 2020 11.17 11.46 10.97 11.46 114,576 +0.60(+5.53%)
Apr 21, 2020 10.82 11.21 10.73 10.86 57,973 -0.25(-2.28%)
Apr 20, 2020 10.84 11.39 10.79 11.11 104,351 -0.07(-0.65%)
Apr 17, 2020 10.99 11.41 10.59 11.18 133,519 +0.70(+6.69%)
Apr 16, 2020 10.60 10.62 10.01 10.48 121,022 -0.22(-2.09%)
Apr 15, 2020 11.33 11.33 10.55 10.70 79,043 -0.83(-7.21%)
Apr 14, 2020 11.61 11.99 11.50 11.53 73,001 -0.07(-0.56%)
Apr 13, 2020 11.44 11.66 11.10 11.60 64,804 -0.13(-1.11%)
Apr 09, 2020 11.45 12.17 11.40 11.73 66,137 +0.35(+3.05%)
Apr 08, 2020 11.43 11.50 11.29 11.38 57,269 +0.00(+0.00%)
Apr 07, 2020 11.28 11.78 11.10 11.38 67,757 +0.49(+4.51%)
Apr 06, 2020 10.73 11.14 10.56 10.89 312,040 +0.37(+3.50%)
Apr 03, 2020 10.77 10.78 10.34 10.52 28,640 -0.25(-2.28%)
Apr 02, 2020 10.28 10.97 10.28 10.77 76,833 +0.27(+2.55%)
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.