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 (%)
May 31, 2023 19.97 20.44 19.97 20.18 27,460 +0.08(+0.37%)
May 30, 2023 19.99 20.51 19.99 20.11 50,103 +0.11(+0.56%)
May 26, 2023 20.20 20.54 19.73 19.99 40,863 -0.10(-0.51%)
May 25, 2023 19.92 20.13 19.86 20.10 27,684 +0.04(+0.19%)
May 24, 2023 19.92 20.39 19.92 20.06 49,495 -0.17(-0.84%)
May 23, 2023 20.16 20.28 20.10 20.23 19,972 +0.06(+0.28%)
May 22, 2023 20.39 20.43 20.03 20.17 22,848 -0.12(-0.60%)
May 19, 2023 20.29 20.59 20.21 20.29 25,902 +0.14(+0.70%)
May 18, 2023 19.95 20.27 19.87 20.15 22,327 +0.08(+0.37%)
May 17, 2023 20.06 20.19 19.97 20.08 23,628 +0.08(+0.42%)
May 16, 2023 20.03 20.07 19.75 19.99 25,792 +0.08(+0.42%)
May 15, 2023 19.96 20.02 19.73 19.91 49,844 -0.08(-0.42%)
May 12, 2023 19.80 20.19 19.76 19.99 57,157 +0.12(+0.61%)
May 11, 2023 19.61 20.00 19.59 19.87 48,230 +0.02(+0.10%)
May 10, 2023 19.99 19.99 19.57 19.85 60,505 +0.04(+0.19%)
May 09, 2023 19.89 20.15 19.67 19.81 54,242 -0.16(-0.78%)
May 08, 2023 20.04 20.21 19.77 19.97 46,845 +0.03(+0.14%)
May 05, 2023 19.58 20.13 19.48 19.94 24,437 +0.47(+2.41%)
May 04, 2023 19.75 20.07 19.30 19.47 61,781 -0.59(-2.93%)
May 03, 2023 20.17 20.32 19.92 20.06 91,505 -0.11(-0.55%)
May 02, 2023 20.37 20.37 19.71 20.17 47,165 -0.08(-0.41%)
May 01, 2023 20.61 20.74 20.15 20.26 48,595 -0.36(-1.74%)
Apr 28, 2023 20.85 20.95 20.51 20.61 23,219 -0.22(-1.06%)
Apr 27, 2023 20.46 20.89 20.46 20.83 17,693 +0.25(+1.21%)
Apr 26, 2023 21.16 21.16 20.44 20.59 38,119 -0.48(-2.27%)
Apr 25, 2023 20.90 21.12 20.90 21.06 43,623 -0.05(-0.22%)
Apr 24, 2023 21.12 21.24 20.91 21.11 31,993 +0.14(+0.66%)
Apr 21, 2023 21.21 21.21 20.89 20.97 18,555 +0.32(+1.56%)
Apr 20, 2023 21.19 21.24 20.41 20.65 38,265 -0.48(-2.26%)
Apr 19, 2023 21.08 21.21 20.95 21.13 30,222 +0.09(+0.44%)
Apr 18, 2023 20.92 21.16 20.67 21.04 53,690 +0.32(+1.55%)
Apr 17, 2023 20.46 20.74 20.37 20.71 53,014 +0.37(+1.81%)
Apr 14, 2023 20.16 20.39 20.16 20.35 17,758 +0.18(+0.91%)
Apr 13, 2023 20.32 20.51 20.13 20.16 32,287 -0.16(-0.77%)
Apr 12, 2023 20.11 20.36 19.66 20.32 92,076 +0.57(+2.88%)
Apr 11, 2023 19.76 20.09 19.69 19.75 54,825 -0.10(-0.51%)
Apr 10, 2023 19.76 20.04 19.71 19.85 23,773 +0.09(+0.46%)
Apr 06, 2023 19.53 19.87 19.53 19.76 20,328 +0.12(+0.61%)
Apr 05, 2023 19.72 20.03 19.47 19.64 55,643 -0.37(-1.84%)
Apr 04, 2023 20.19 20.35 19.80 20.01 36,990 -0.44(-2.16%)
Apr 03, 2023 20.21 20.56 20.10 20.45 30,527 +0.23(+1.14%)
Mar 31, 2023 20.45 20.64 20.22 20.22 45,999 -0.21(-1.03%)
Mar 30, 2023 20.44 20.65 20.40 20.43 10,588 +0.06(+0.32%)
Mar 29, 2023 20.62 20.65 20.12 20.37 33,080 -0.06(-0.27%)
Mar 28, 2023 20.33 20.46 20.33 20.42 26,979 +0.21(+1.05%)
Mar 27, 2023 20.15 20.46 20.02 20.21 13,265 +0.03(+0.14%)
Mar 24, 2023 19.69 20.18 19.63 20.18 19,841 +0.29(+1.48%)
Mar 23, 2023 19.99 20.39 19.79 19.89 25,171 -0.24(-1.19%)
Mar 22, 2023 20.08 20.32 19.94 20.13 16,366 +0.06(+0.27%)
Mar 21, 2023 20.25 20.51 19.99 20.07 17,886 +0.14(+0.69%)
Mar 20, 2023 20.00 20.56 19.87 19.93 40,483 +0.12(+0.60%)
Mar 17, 2023 19.65 20.16 19.48 19.81 68,803 +0.21(+1.08%)
Mar 16, 2023 19.25 19.71 19.24 19.60 16,808 +0.19(+0.99%)
Mar 15, 2023 19.70 19.70 19.20 19.41 68,317 -0.44(-2.22%)
Mar 14, 2023 19.54 20.16 19.54 19.85 58,318 +0.48(+2.47%)
Mar 13, 2023 19.44 19.81 17.07 19.37 196,110 -0.74(-3.70%)
Mar 10, 2023 20.44 20.44 20.04 20.12 59,426 -0.22(-1.08%)
Mar 09, 2023 20.49 20.74 20.30 20.34 32,209 -0.11(-0.54%)
Mar 08, 2023 20.38 20.71 20.26 20.45 18,660 -0.04(-0.18%)
Mar 07, 2023 20.61 20.68 20.41 20.49 28,910 -0.02(-0.09%)
Mar 06, 2023 20.76 20.90 19.77 20.50 114,556 -0.30(-1.46%)
Mar 03, 2023 20.64 20.97 20.64 20.81 139,666 +0.11(+0.53%)
Mar 02, 2023 20.82 20.87 20.44 20.70 117,892 -0.22(-1.05%)
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.