NYSE - Delayed Quote USD

Westlake Chemical Partners LP (WLKP)

21.73 -0.01 (-0.05%)
At close: 3:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 21.70 21.96 21.71 21.73 21.73 16,783
Apr 18, 2024 21.71 21.92 21.70 21.74 21.74 25,400
Apr 17, 2024 22.08 22.09 21.70 21.75 21.75 24,700
Apr 16, 2024 21.90 22.10 21.80 21.90 21.90 27,900
Apr 15, 2024 22.18 22.18 21.90 21.90 21.90 37,600
Apr 12, 2024 22.00 22.09 21.92 21.98 21.98 31,900
Apr 11, 2024 22.00 22.28 21.92 22.00 22.00 23,400
Apr 10, 2024 22.00 22.36 22.00 22.01 22.01 20,000
Apr 9, 2024 22.06 22.19 22.05 22.11 22.11 17,400
Apr 8, 2024 22.17 22.31 22.03 22.18 22.18 19,700
Apr 5, 2024 22.01 22.32 22.01 22.14 22.14 10,200
Apr 4, 2024 22.00 22.37 21.99 22.13 22.13 31,200
Apr 3, 2024 22.21 22.42 22.00 22.01 22.01 33,600
Apr 2, 2024 22.21 22.58 22.18 22.21 22.21 20,100
Apr 1, 2024 22.11 22.54 22.11 22.23 22.23 23,500
Mar 28, 2024 22.21 22.37 22.09 22.20 22.20 26,400
Mar 27, 2024 22.17 22.46 22.15 22.23 22.23 27,900
Mar 26, 2024 22.28 22.46 22.10 22.16 22.16 14,800
Mar 25, 2024 21.75 22.38 21.75 22.20 22.20 29,100
Mar 22, 2024 22.15 22.36 22.10 22.29 22.29 22,600
Mar 21, 2024 22.43 22.51 22.10 22.19 22.19 33,600
Mar 20, 2024 22.97 22.97 22.16 22.42 22.42 27,000
Mar 19, 2024 22.54 22.93 22.35 22.89 22.89 19,700
Mar 18, 2024 22.75 22.81 22.38 22.47 22.47 11,300
Mar 15, 2024 22.24 22.70 22.24 22.63 22.63 16,700
Mar 14, 2024 22.57 22.88 22.32 22.49 22.49 17,400
Mar 13, 2024 22.73 23.01 22.57 22.62 22.62 11,100
Mar 12, 2024 22.74 23.00 22.74 22.79 22.79 15,600
Mar 11, 2024 22.40 22.83 22.40 22.56 22.56 20,300
Mar 8, 2024 22.39 22.61 22.36 22.38 22.38 21,400
Mar 7, 2024 22.47 22.69 22.35 22.50 22.50 21,700
Mar 6, 2024 22.44 22.47 22.16 22.26 22.26 28,900
Mar 5, 2024 22.24 22.39 22.16 22.21 22.21 20,300
Mar 4, 2024 22.28 22.48 22.23 22.23 22.23 14,300
Mar 1, 2024 22.47 22.49 22.29 22.39 22.39 14,100
Feb 29, 2024 22.09 22.38 22.09 22.24 22.24 37,100
Feb 28, 2024 22.38 22.42 22.08 22.08 22.08 43,700
Feb 27, 2024 22.70 22.70 22.21 22.21 22.21 47,100
Feb 26, 2024 22.37 22.91 22.26 22.69 22.69 32,500
Feb 23, 2024 22.52 22.53 22.24 22.37 22.37 16,900
Feb 22, 2024 21.86 22.93 21.86 22.61 22.61 41,700
Feb 21, 2024 21.95 22.32 21.87 21.93 21.93 32,600
Feb 20, 2024 22.50 22.51 21.83 21.92 21.92 55,500
Feb 16, 2024 22.23 22.61 22.01 22.31 22.31 17,600
Feb 15, 2024 22.05 22.69 21.97 22.25 22.25 21,700
Feb 14, 2024 22.20 22.20 21.75 21.89 21.89 15,900
Feb 13, 2024 21.95 22.22 21.95 21.95 21.95 22,300
Feb 12, 2024 21.96 22.30 21.95 22.06 22.06 25,700
Feb 9, 2024 21.94 22.09 21.92 21.99 21.99 13,500
Feb 8, 2024 22.16 22.23 21.93 21.94 21.94 33,400
Feb 7, 2024 21.93 22.16 21.93 22.10 22.10 15,500
Feb 6, 2024 22.34 22.36 21.90 21.98 21.98 35,500
Feb 5, 2024 22.47 22.47 22.00 22.20 22.20 47,800
Feb 2, 2024 23.29 23.35 22.33 22.47 22.47 125,000
Feb 1, 2024 0.47 Dividend
Feb 1, 2024 22.86 23.62 22.86 23.41 23.41 50,000
Jan 31, 2024 23.50 23.64 23.32 23.38 22.91 47,100
Jan 30, 2024 23.62 23.68 23.25 23.42 22.95 39,300
Jan 29, 2024 23.36 23.65 23.30 23.64 23.16 40,900
Jan 26, 2024 23.40 23.43 23.17 23.25 22.78 37,900
Jan 25, 2024 23.16 23.31 23.15 23.24 22.77 13,400
Jan 24, 2024 23.25 23.28 23.06 23.13 22.66 11,000
Jan 23, 2024 23.15 23.39 23.06 23.08 22.62 11,500
Jan 22, 2024 23.30 23.41 23.15 23.20 22.73 21,100
Jan 19, 2024 23.07 23.50 22.72 23.41 22.94 84,600
Jan 18, 2024 22.98 23.02 22.72 22.98 22.52 14,100
Jan 17, 2024 22.75 22.94 22.69 22.85 22.39 17,900
Jan 16, 2024 23.04 23.13 22.79 22.97 22.51 22,700
Jan 12, 2024 22.25 23.01 22.25 23.00 22.54 44,900
Jan 11, 2024 22.32 22.33 22.00 22.28 21.83 22,700
Jan 10, 2024 21.89 22.23 21.89 22.11 21.66 23,400
Jan 9, 2024 22.06 22.15 21.85 22.01 21.57 18,300
Jan 8, 2024 21.88 22.14 21.82 22.09 21.64 48,600
Jan 5, 2024 21.83 22.04 21.80 21.84 21.40 20,400
Jan 4, 2024 21.86 22.07 21.70 21.79 21.35 51,600
Jan 3, 2024 21.88 21.88 21.60 21.74 21.30 24,000
Jan 2, 2024 21.77 21.93 21.64 21.68 21.24 25,200
Dec 29, 2023 21.51 21.90 21.51 21.65 21.21 53,000
Dec 28, 2023 22.16 22.24 21.50 21.62 21.18 50,700
Dec 27, 2023 22.06 22.26 21.94 21.94 21.50 25,100
Dec 26, 2023 21.77 22.18 21.77 22.06 21.62 20,100
Dec 22, 2023 22.25 22.49 21.78 21.79 21.35 43,100
Dec 21, 2023 22.19 22.35 22.03 22.19 21.74 40,600
Dec 20, 2023 22.59 22.66 22.18 22.19 21.74 19,600
Dec 19, 2023 22.49 22.53 22.32 22.38 21.93 35,200
Dec 18, 2023 22.50 22.50 22.11 22.39 21.94 24,800
Dec 15, 2023 22.48 22.50 22.19 22.35 21.90 14,700
Dec 14, 2023 22.26 22.59 22.18 22.23 21.78 44,400
Dec 13, 2023 21.89 22.24 21.78 22.22 21.77 44,100
Dec 12, 2023 22.09 22.15 21.91 22.03 21.59 30,900
Dec 11, 2023 21.65 22.03 21.53 21.95 21.51 83,500
Dec 8, 2023 21.68 21.85 21.61 21.77 21.33 22,600
Dec 7, 2023 21.85 21.85 21.50 21.54 21.11 23,800
Dec 6, 2023 21.85 21.90 21.56 21.56 21.13 39,100
Dec 5, 2023 21.77 21.87 21.56 21.72 21.28 37,900
Dec 4, 2023 22.31 22.73 21.88 21.88 21.44 36,300
Dec 1, 2023 22.64 22.77 22.46 22.66 22.20 26,400
Nov 30, 2023 22.46 22.65 22.46 22.65 22.19 19,800
Nov 29, 2023 22.47 22.66 22.36 22.58 22.13 30,300
Nov 28, 2023 22.43 22.61 22.20 22.31 21.86 41,100
Nov 27, 2023 22.38 22.53 22.21 22.46 22.01 62,900
Nov 24, 2023 21.91 22.27 21.91 22.20 21.75 12,700
Nov 22, 2023 21.78 22.03 21.66 21.89 21.45 23,800
Nov 21, 2023 21.67 21.85 21.67 21.73 21.29 11,800
Nov 20, 2023 22.10 22.18 21.98 21.99 21.55 12,500
Nov 17, 2023 21.94 22.11 21.79 22.06 21.62 24,500
Nov 16, 2023 21.60 21.94 21.60 21.81 21.37 31,100
Nov 15, 2023 21.47 21.79 21.38 21.65 21.21 32,100
Nov 14, 2023 21.29 21.44 21.24 21.35 20.92 56,700
Nov 13, 2023 21.20 21.40 21.18 21.29 20.86 55,800
Nov 10, 2023 21.44 21.45 21.16 21.28 20.85 56,000
Nov 9, 2023 0.47 Dividend
Nov 9, 2023 21.24 21.54 21.22 21.32 20.89 41,000
Nov 8, 2023 21.71 21.89 21.45 21.89 20.99 51,200
Nov 7, 2023 22.14 22.16 21.50 21.71 20.81 53,300
Nov 6, 2023 22.07 22.22 21.81 22.02 21.11 75,300
Nov 3, 2023 22.84 22.84 21.85 22.00 21.09 40,000
Nov 2, 2023 21.45 22.81 21.45 22.74 21.80 59,100
Nov 1, 2023 21.50 22.12 21.50 22.03 21.12 34,700
Oct 31, 2023 21.50 21.55 21.32 21.44 20.56 31,600
Oct 30, 2023 21.28 21.47 21.13 21.39 20.51 44,700
Oct 27, 2023 21.13 21.29 20.99 21.29 20.41 23,200
Oct 26, 2023 20.99 21.20 20.99 21.15 20.28 26,000
Oct 25, 2023 21.21 21.29 20.91 21.05 20.18 105,800
Oct 24, 2023 21.29 21.29 21.14 21.15 20.28 37,700
Oct 23, 2023 21.30 21.38 21.10 21.21 20.34 47,600
Oct 20, 2023 21.35 21.54 21.27 21.39 20.51 23,000
Oct 19, 2023 21.59 21.62 21.35 21.42 20.54 27,000
Oct 18, 2023 21.77 21.77 21.48 21.58 20.69 12,600
Oct 17, 2023 21.45 21.78 21.43 21.77 20.87 21,900
Oct 16, 2023 21.57 21.62 21.43 21.48 20.59 20,100
Oct 13, 2023 21.56 21.56 21.40 21.42 20.54 29,900
Oct 12, 2023 21.65 21.73 21.35 21.46 20.58 35,500
Oct 11, 2023 21.60 21.67 21.55 21.56 20.67 19,200
Oct 10, 2023 21.70 21.78 21.52 21.57 20.68 33,500
Oct 9, 2023 21.38 21.66 21.32 21.63 20.74 30,000
Oct 6, 2023 21.50 21.52 21.33 21.38 20.50 22,100
Oct 5, 2023 21.40 21.54 21.37 21.40 20.52 15,600
Oct 4, 2023 21.65 21.73 21.40 21.43 20.55 42,000
Oct 3, 2023 21.47 21.76 21.47 21.58 20.69 33,400
Oct 2, 2023 21.87 21.87 21.47 21.64 20.75 34,800
Sep 29, 2023 21.84 21.94 21.62 21.75 20.85 26,000
Sep 28, 2023 21.72 21.95 21.72 21.84 20.94 22,700
Sep 27, 2023 22.12 22.12 21.67 21.81 20.91 28,900
Sep 26, 2023 22.13 22.19 21.86 22.03 21.12 33,800
Sep 25, 2023 21.75 22.17 21.65 22.17 21.26 61,800
Sep 22, 2023 21.60 21.89 21.41 21.89 20.99 87,300
Sep 21, 2023 21.73 21.73 21.50 21.54 20.65 23,300
Sep 20, 2023 21.55 21.80 21.55 21.63 20.74 25,300
Sep 19, 2023 21.57 21.92 21.55 21.63 20.74 19,300
Sep 18, 2023 21.69 21.86 21.61 21.69 20.80 22,500
Sep 15, 2023 21.68 21.87 21.60 21.60 20.71 19,700
Sep 14, 2023 21.62 21.81 21.61 21.73 20.83 17,800
Sep 13, 2023 21.61 21.99 21.60 21.61 20.72 27,500
Sep 12, 2023 22.14 22.15 21.55 21.68 20.79 53,800
Sep 11, 2023 22.22 22.46 21.80 21.95 21.05 74,600
Sep 8, 2023 22.64 22.64 22.22 22.22 21.30 26,000
Sep 7, 2023 22.28 22.34 22.14 22.24 21.32 23,300
Sep 6, 2023 22.38 22.53 22.18 22.26 21.34 22,700
Sep 5, 2023 22.50 22.79 22.32 22.38 21.46 34,100
Sep 1, 2023 22.91 23.08 22.57 22.63 21.70 36,100
Aug 31, 2023 23.00 23.10 22.91 22.99 22.04 40,500
Aug 30, 2023 22.63 23.05 22.50 23.00 22.05 24,100
Aug 29, 2023 22.40 22.77 22.30 22.69 21.75 36,600
Aug 28, 2023 22.64 22.75 22.37 22.45 21.52 29,500
Aug 25, 2023 22.67 22.68 22.51 22.58 21.65 34,200
Aug 24, 2023 22.55 22.69 22.32 22.42 21.50 39,100
Aug 23, 2023 22.37 22.70 22.08 22.46 21.53 36,700
Aug 22, 2023 22.34 22.50 22.11 22.29 21.37 33,500
Aug 21, 2023 22.40 22.40 22.06 22.13 21.22 23,900
Aug 18, 2023 22.39 22.54 22.06 22.31 21.39 32,700
Aug 17, 2023 22.44 22.44 21.92 22.06 21.15 18,300
Aug 16, 2023 22.13 22.54 21.94 22.29 21.37 29,700
Aug 15, 2023 22.20 22.29 21.90 22.08 21.17 24,200
Aug 14, 2023 22.25 22.40 22.18 22.20 21.28 39,700
Aug 11, 2023 22.46 22.46 22.16 22.35 21.43 19,300
Aug 10, 2023 0.47 Dividend
Aug 10, 2023 22.35 22.69 22.35 22.47 21.54 44,500
Aug 9, 2023 23.10 23.24 22.81 23.02 21.62 74,600
Aug 8, 2023 23.20 23.20 22.90 23.01 21.61 34,200
Aug 7, 2023 23.13 23.21 22.90 23.05 21.65 34,500
Aug 4, 2023 23.14 23.25 22.90 22.95 21.55 20,800
Aug 3, 2023 22.80 23.19 22.61 23.06 21.66 43,000
Aug 2, 2023 22.84 23.00 22.61 22.82 21.43 65,700
Aug 1, 2023 22.77 23.06 22.77 22.84 21.45 13,000
Jul 31, 2023 23.04 23.15 22.70 22.71 21.33 38,700
Jul 28, 2023 22.70 23.04 22.70 23.04 21.64 20,200
Jul 27, 2023 22.91 22.98 22.63 22.90 21.51 23,800
Jul 26, 2023 22.54 22.86 22.40 22.85 21.46 43,100
Jul 25, 2023 22.55 22.81 22.53 22.66 21.28 18,900
Jul 24, 2023 22.50 22.72 22.40 22.55 21.18 23,000
Jul 21, 2023 22.55 22.69 22.28 22.42 21.06 23,800
Jul 20, 2023 22.51 22.68 22.27 22.47 21.10 32,400
Jul 19, 2023 22.12 22.65 22.04 22.40 21.04 34,700
Jul 18, 2023 22.57 22.83 22.00 22.11 20.76 74,700
Jul 17, 2023 22.54 22.93 22.47 22.69 21.31 47,600
Jul 14, 2023 22.97 22.97 22.47 22.47 21.10 30,500
Jul 13, 2023 22.43 23.25 22.35 22.87 21.48 109,400
Jul 12, 2023 22.68 22.76 22.09 22.39 21.03 39,300
Jul 11, 2023 22.27 22.52 22.25 22.42 21.06 21,300
Jul 10, 2023 22.30 22.77 22.21 22.30 20.94 41,600
Jul 7, 2023 22.46 22.76 22.22 22.41 21.05 38,500
Jul 6, 2023 22.52 22.84 21.89 22.21 20.86 54,900
Jul 5, 2023 22.74 22.91 22.49 22.60 21.22 59,700
Jul 3, 2023 21.99 22.78 21.87 22.35 20.99 66,800
Jun 30, 2023 21.83 22.00 21.65 21.69 20.37 16,900
Jun 29, 2023 21.67 21.99 21.67 21.83 20.50 16,900
Jun 28, 2023 21.61 21.86 21.61 21.75 20.43 14,600
Jun 27, 2023 21.57 21.89 21.57 21.59 20.28 18,500
Jun 26, 2023 21.54 21.87 21.50 21.73 20.41 30,300
Jun 23, 2023 21.81 21.89 21.35 21.64 20.32 25,500
Jun 22, 2023 21.94 21.94 21.72 21.83 20.50 15,800
Jun 21, 2023 21.71 22.00 21.61 21.77 20.45 14,700
Jun 20, 2023 21.56 21.81 21.51 21.68 20.36 49,900
Jun 16, 2023 21.80 21.87 21.71 21.84 20.51 23,400
Jun 15, 2023 21.75 21.92 21.68 21.79 20.46 27,700
Jun 14, 2023 21.96 21.98 21.68 21.75 20.43 27,000
Jun 13, 2023 21.84 22.10 21.76 21.81 20.48 31,100
Jun 12, 2023 22.01 22.18 21.78 21.84 20.51 34,200
Jun 9, 2023 22.16 22.25 21.93 22.08 20.74 32,500
Jun 8, 2023 22.52 22.71 22.38 22.45 21.08 15,800
Jun 7, 2023 21.83 22.97 21.83 22.85 21.46 24,400
Jun 6, 2023 22.22 22.33 21.86 21.95 20.61 45,300
Jun 5, 2023 22.05 22.20 21.71 22.03 20.69 46,800
Jun 2, 2023 22.30 22.76 22.02 22.04 20.70 68,400
Jun 1, 2023 21.49 22.49 21.49 22.19 20.84 50,800
May 31, 2023 21.26 21.77 21.26 21.49 20.18 25,800
May 30, 2023 21.29 21.84 21.29 21.41 20.11 47,100
May 26, 2023 21.51 21.87 21.01 21.29 19.99 38,400
May 25, 2023 21.21 21.44 21.15 21.40 20.10 26,000
May 24, 2023 21.21 21.71 21.21 21.36 20.06 46,500
May 23, 2023 21.47 21.60 21.40 21.54 20.23 18,800
May 22, 2023 21.71 21.76 21.33 21.48 20.17 21,500
May 19, 2023 21.61 21.93 21.52 21.61 20.30 24,300
May 18, 2023 21.24 21.58 21.16 21.46 20.15 21,000
May 17, 2023 21.36 21.50 21.26 21.38 20.08 22,200
May 16, 2023 21.33 21.37 21.03 21.29 19.99 24,200
May 15, 2023 21.25 21.32 21.01 21.20 19.91 46,800
May 12, 2023 21.08 21.50 21.05 21.29 19.99 53,700
May 11, 2023 0.47 Dividend
May 11, 2023 20.88 21.30 20.86 21.16 19.87 45,300
May 10, 2023 21.76 21.76 21.30 21.61 19.85 55,600
May 9, 2023 21.65 21.94 21.41 21.57 19.82 49,800
May 8, 2023 21.81 22.00 21.52 21.74 19.97 43,000
May 5, 2023 21.31 21.91 21.21 21.71 19.94 22,400
May 4, 2023 21.50 21.84 21.01 21.20 19.48 56,800
May 3, 2023 21.96 22.12 21.68 21.84 20.06 84,100
May 2, 2023 22.17 22.17 21.46 21.96 20.17 43,300
May 1, 2023 22.44 22.58 21.94 22.05 20.26 44,600
Apr 28, 2023 22.70 22.81 22.33 22.44 20.62 21,300
Apr 27, 2023 22.27 22.74 22.27 22.68 20.84 16,300
Apr 26, 2023 23.04 23.04 22.25 22.41 20.59 35,000
Apr 25, 2023 22.75 22.99 22.75 22.93 21.07 40,100
Apr 24, 2023 22.99 23.12 22.76 22.98 21.11 29,400
Apr 21, 2023 23.09 23.09 22.74 22.83 20.97 17,000
Apr 20, 2023 23.07 23.12 22.22 22.48 20.65 35,100

Related Tickers

MEOH Methanex Corporation
47.91
+1.81%
 
ASIX AdvanSix Inc.
27.12
+1.04%
 
VHI Valhi, Inc.
15.50
+2.65%
 
HUN Huntsman Corporation
23.72
0.00%
 
REX REX American Resources Corporation
56.24
+1.70%
 
GPRE Green Plains Inc.
22.23
+5.16%
 
LXU LSB Industries, Inc.
8.05
+1.13%
 
BAK Braskem S.A.
8.65
+0.12%
 
TROX Tronox Holdings plc
16.19
+1.50%
 
CE Celanese Corporation
154.45
-0.11%