Skip to main content

Westlake Chemical Partners LP (NY: WLKP )

22.50 -0.07 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 16.37 16.37 15.79 15.84 52,660 -0.54(-3.28%)
Nov 27, 2020 16.22 16.47 16.01 16.38 106,795 -0.07(-0.45%)
Nov 25, 2020 15.77 16.52 15.69 16.46 102,507 +0.81(+5.20%)
Nov 24, 2020 15.72 15.80 15.52 15.64 76,958 +0.21(+1.35%)
Nov 23, 2020 14.96 15.82 14.96 15.43 75,314 +0.40(+2.68%)
Nov 20, 2020 14.94 15.11 14.71 15.03 61,102 +0.22(+1.51%)
Nov 19, 2020 15.14 15.17 14.74 14.81 29,045 -0.29(-1.93%)
Nov 18, 2020 14.95 15.50 14.93 15.10 81,138 +0.31(+2.07%)
Nov 17, 2020 14.78 14.91 14.56 14.79 104,028 +0.01(+0.05%)
Nov 16, 2020 14.01 14.84 14.01 14.78 204,552 +0.93(+6.68%)
Nov 13, 2020 14.05 14.05 13.84 13.86 74,234 -0.10(-0.70%)
Nov 12, 2020 13.95 14.10 13.77 13.96 34,756 +0.10(+0.70%)
Nov 11, 2020 14.22 14.22 13.81 13.86 86,023 -0.22(-1.54%)
Nov 10, 2020 14.10 14.27 14.03 14.07 43,377 +0.01(+0.11%)
Nov 09, 2020 14.12 14.28 13.99 14.06 87,800 +0.29(+2.11%)
Nov 06, 2020 14.40 14.47 13.73 13.77 36,313 -0.39(-2.79%)
Nov 05, 2020 13.25 14.20 13.25 14.16 81,240 +0.95(+7.22%)
Nov 04, 2020 13.34 13.45 12.98 13.21 126,454 -0.07(-0.49%)
Nov 03, 2020 13.66 13.96 13.20 13.28 98,570 +0.11(+0.83%)
Nov 02, 2020 13.39 13.72 13.17 13.17 69,361 -0.03(-0.22%)
Oct 30, 2020 13.27 13.31 13.06 13.20 115,900 -0.01(-0.06%)
Oct 29, 2020 13.36 13.54 13.20 13.20 90,488 -0.22(-1.63%)
Oct 28, 2020 13.60 13.60 13.27 13.42 75,353 -0.19(-1.39%)
Oct 27, 2020 13.83 13.95 13.54 13.61 35,778 -0.25(-1.79%)
Oct 26, 2020 14.11 14.11 13.65 13.86 61,156 -0.25(-1.81%)
Oct 23, 2020 13.91 14.19 13.91 14.11 21,285 +0.22(+1.57%)
Oct 22, 2020 13.80 13.95 13.69 13.89 38,329 +0.23(+1.65%)
Oct 21, 2020 13.96 13.97 13.65 13.67 38,251 -0.26(-1.88%)
Oct 20, 2020 13.97 14.18 13.90 13.93 20,110 +0.06(+0.42%)
Oct 19, 2020 13.92 14.38 13.77 13.87 79,806 +0.10(+0.74%)
Oct 16, 2020 14.46 14.59 13.77 13.77 211,202 -0.68(-4.74%)
Oct 15, 2020 14.39 14.53 14.28 14.46 34,966 -0.02(-0.15%)
Oct 14, 2020 14.40 14.52 14.28 14.48 20,555 +0.18(+1.27%)
Oct 13, 2020 14.43 14.49 14.27 14.29 24,255 -0.25(-1.75%)
Oct 12, 2020 14.32 14.67 14.27 14.55 42,052 +0.20(+1.37%)
Oct 09, 2020 14.49 14.49 14.35 14.35 42,020 -0.12(-0.85%)
Oct 08, 2020 14.42 14.67 14.37 14.48 67,650 +0.08(+0.56%)
Oct 07, 2020 14.32 14.54 14.18 14.40 257,800 +0.09(+0.61%)
Oct 06, 2020 14.43 14.54 14.19 14.31 52,149 +0.03(+0.20%)
Oct 05, 2020 14.19 14.54 14.19 14.28 92,734 +0.06(+0.41%)
Oct 02, 2020 13.17 14.30 13.14 14.22 102,992 +0.72(+5.34%)
Oct 01, 2020 13.73 13.81 13.45 13.50 58,209 -0.15(-1.12%)
Sep 30, 2020 13.97 14.04 13.65 13.65 58,064 -0.28(-2.04%)
Sep 29, 2020 14.09 14.09 13.84 13.94 24,090 -0.14(-0.98%)
Sep 28, 2020 14.29 14.49 13.93 14.08 62,109 -0.21(-1.48%)
Sep 25, 2020 13.97 14.29 13.77 14.29 107,935 +0.22(+1.55%)
Sep 24, 2020 14.38 14.38 13.97 14.07 57,502 -0.31(-2.18%)
Sep 23, 2020 14.80 15.12 14.38 14.38 44,856 -0.34(-2.28%)
Sep 22, 2020 15.03 15.25 14.72 14.72 122,642 -0.25(-1.70%)
Sep 21, 2020 15.16 15.17 14.64 14.97 62,554 -0.20(-1.30%)
Sep 18, 2020 15.26 15.26 15.05 15.17 51,084 +0.00(+0.00%)
Sep 17, 2020 14.93 15.29 14.83 15.17 71,793 +0.16(+1.07%)
Sep 16, 2020 15.23 15.40 14.86 15.01 65,796 -0.20(-1.29%)
Sep 15, 2020 15.17 15.27 14.96 15.21 33,100 +0.18(+1.21%)
Sep 14, 2020 14.84 15.09 14.67 15.02 41,857 +0.34(+2.33%)
Sep 11, 2020 14.63 14.96 14.56 14.68 11,397 +0.09(+0.60%)
Sep 10, 2020 14.60 14.74 14.46 14.59 42,141 +0.05(+0.35%)
Sep 09, 2020 14.65 14.75 14.49 14.54 37,395 +0.07(+0.50%)
Sep 08, 2020 14.64 14.67 14.42 14.47 32,700 -0.17(-1.19%)
Sep 04, 2020 14.57 14.84 14.54 14.64 46,552 -0.06(-0.40%)
Sep 03, 2020 14.99 15.04 14.34 14.70 92,933 -0.31(-2.09%)
Sep 02, 2020 14.85 15.07 14.85 15.02 39,171 +0.37(+2.54%)
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.