UK markets closed

Westlake Chemical Partners LP (WLKP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
22.08+0.12 (+0.55%)
As of 02:34PM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202421.9622.1622.0622.0822.0811,231
01 May 202421.9122.1021.8621.9621.9613,600
30 Apr 202421.7722.0321.7521.8621.8631,400
29 Apr 202421.9022.0021.8621.8921.8913,200
26 Apr 202421.8722.0621.8021.9221.9213,500
25 Apr 202421.9022.0721.7621.9821.9821,700
24 Apr 202421.8221.9721.8221.9421.9417,200
23 Apr 202421.8221.9421.7721.8821.8816,100
22 Apr 202421.7021.9821.7021.8521.8511,600
19 Apr 202421.7021.9721.7021.7321.7316,800
18 Apr 202421.7121.9221.7021.7421.7425,400
17 Apr 202422.0822.0921.7021.7521.7524,700
16 Apr 202421.9022.1021.8021.9021.9027,900
15 Apr 202422.1822.1821.9021.9021.9037,600
12 Apr 202422.0022.0921.9221.9821.9831,900
11 Apr 202422.0022.2821.9222.0022.0023,400
10 Apr 202422.0022.3622.0022.0122.0120,000
09 Apr 202422.0622.1922.0522.1122.1117,400
08 Apr 202422.1722.3122.0322.1822.1819,700
05 Apr 202422.0122.3222.0122.1422.1410,200
04 Apr 202422.0022.3721.9922.1322.1331,200
03 Apr 202422.2122.4222.0022.0122.0133,600
02 Apr 202422.2122.5822.1822.2122.2120,100
01 Apr 202422.1122.5422.1122.2322.2323,500
28 Mar 202422.2122.3722.0922.2022.2026,400
27 Mar 202422.1722.4622.1522.2322.2327,900
26 Mar 202422.2822.4622.1022.1622.1614,800
25 Mar 202421.7522.3821.7522.2022.2029,100
22 Mar 202422.1522.3622.1022.2922.2922,600
21 Mar 202422.4322.5122.1022.1922.1933,600
20 Mar 202422.9722.9722.1622.4222.4227,000
19 Mar 202422.5422.9322.3522.8922.8919,700
18 Mar 202422.7522.8122.3822.4722.4711,300
15 Mar 202422.2422.7022.2422.6322.6316,700
14 Mar 202422.5722.8822.3222.4922.4917,400
13 Mar 202422.7323.0122.5722.6222.6211,100
12 Mar 202422.7423.0022.7422.7922.7915,600
11 Mar 202422.4022.8322.4022.5622.5620,300
08 Mar 202422.3922.6122.3622.3822.3821,400
07 Mar 202422.4722.6922.3522.5022.5021,700
06 Mar 202422.4422.4722.1622.2622.2628,900
05 Mar 202422.2422.3922.1622.2122.2120,300
04 Mar 202422.2822.4822.2322.2322.2314,300
01 Mar 202422.4722.4922.2922.3922.3914,100
29 Feb 202422.0922.3822.0922.2422.2437,100
28 Feb 202422.3822.4222.0822.0822.0843,700
27 Feb 202422.7022.7022.2122.2122.2147,100
26 Feb 202422.3722.9122.2622.6922.6932,500
23 Feb 202422.5222.5322.2422.3722.3716,900
22 Feb 202421.8622.9321.8622.6122.6141,700
21 Feb 202421.9522.3221.8721.9321.9332,600
20 Feb 202422.5022.5121.8321.9221.9255,500
16 Feb 202422.2322.6122.0122.3122.3117,600
15 Feb 202422.0522.6921.9722.2522.2521,700
14 Feb 202422.2022.2021.7521.8921.8915,900
13 Feb 202421.9522.2221.9521.9521.9522,300
12 Feb 202421.9622.3021.9522.0622.0625,700
09 Feb 202421.9422.0921.9221.9921.9913,500
08 Feb 202422.1622.2321.9321.9421.9433,400
07 Feb 202421.9322.1621.9322.1022.1015,500
06 Feb 202422.3422.3621.9021.9821.9835,500
05 Feb 202422.4722.4722.0022.2022.2047,800
02 Feb 202423.2923.3522.3322.4722.47125,000
01 Feb 202422.8623.6222.8623.4123.4150,000
01 Feb 20240.471 Dividend
31 Jan 202423.5023.6423.3223.3822.9147,100
30 Jan 202423.6223.6823.2523.4222.9539,300
29 Jan 202423.3623.6523.3023.6423.1640,900
26 Jan 202423.4023.4323.1723.2522.7837,900
25 Jan 202423.1623.3123.1523.2422.7713,400
24 Jan 202423.2523.2823.0623.1322.6611,000
23 Jan 202423.1523.3923.0623.0822.6211,500
22 Jan 202423.3023.4123.1523.2022.7321,100
19 Jan 202423.0723.5022.7223.4122.9484,600
18 Jan 202422.9823.0222.7222.9822.5214,100
17 Jan 202422.7522.9422.6922.8522.3917,900
16 Jan 202423.0423.1322.7922.9722.5122,700
12 Jan 202422.2523.0122.2523.0022.5444,900
11 Jan 202422.3222.3322.0022.2821.8322,700
10 Jan 202421.8922.2321.8922.1121.6623,400
09 Jan 202422.0622.1521.8522.0121.5718,300
08 Jan 202421.8822.1421.8222.0921.6448,600
05 Jan 202421.8322.0421.8021.8421.4020,400
04 Jan 202421.8622.0721.7021.7921.3551,600
03 Jan 202421.8821.8821.6021.7421.3024,000
02 Jan 202421.7721.9321.6421.6821.2425,200
29 Dec 202321.5121.9021.5121.6521.2153,000
28 Dec 202322.1622.2421.5021.6221.1850,700
27 Dec 202322.0622.2621.9421.9421.5025,100
26 Dec 202321.7722.1821.7722.0621.6220,100
22 Dec 202322.2522.4921.7821.7921.3543,100
21 Dec 202322.1922.3522.0322.1921.7440,600
20 Dec 202322.5922.6622.1822.1921.7419,600
19 Dec 202322.4922.5322.3222.3821.9335,200
18 Dec 202322.5022.5022.1122.3921.9424,800
15 Dec 202322.4822.5022.1922.3521.9014,700
14 Dec 202322.2622.5922.1822.2321.7844,400
13 Dec 202321.8922.2421.7822.2221.7744,100
12 Dec 202322.0922.1521.9122.0321.5930,900
11 Dec 202321.6522.0321.5321.9521.5183,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...