WLKP - Westlake Chemical Partners LP

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201921.7521.7521.4821.5621.5616,244
Aug 21, 201921.5521.6421.4121.5321.5318,000
Aug 20, 201921.5221.6121.3221.4821.4821,000
Aug 19, 201921.5021.8221.2521.4921.4962,700
Aug 16, 201921.3021.8221.2521.4621.4642,500
Aug 15, 201921.7521.8221.2521.3221.3253,500
Aug 14, 201921.5421.8921.2421.7321.7322,700
Aug 13, 201921.5821.8721.5521.7221.7295,700
Aug 12, 201922.0022.1421.5421.6221.6247,900
Aug 09, 201922.1122.2622.0022.0522.0531,400
Aug 09, 20190.458 Dividend
Aug 08, 201922.7022.8922.3822.4622.0067,600
Aug 07, 201922.1622.9122.1622.6722.2128,000
Aug 06, 201922.7522.7522.1522.4822.0273,100
Aug 05, 201923.2523.3422.5822.6522.1949,700
Aug 02, 201923.5923.6023.3023.3422.8632,000
Aug 01, 201923.4923.9723.3823.5623.0896,400
Jul 31, 201923.5523.5623.3123.5023.0247,900
Jul 30, 201923.6123.6523.2623.4923.0162,400
Jul 29, 201923.6823.9123.5523.6423.1616,000
Jul 26, 201923.3023.6023.3023.5623.0834,800
Jul 25, 201923.7023.7023.2823.4022.9245,900
Jul 24, 201923.7723.8923.5323.6923.2132,600
Jul 23, 201923.8924.0123.7523.8323.347,200
Jul 22, 201923.9523.9523.5223.8523.3622,200
Jul 19, 201923.8424.0923.8223.9223.438,700
Jul 18, 201923.8124.0823.8123.9123.4243,700
Jul 17, 201923.7323.9023.3623.8523.3636,800
Jul 16, 201923.6624.0023.6123.8523.3610,800
Jul 15, 201923.6023.8823.5223.8223.3324,300
Jul 12, 201923.7324.0023.5223.8123.3297,300
Jul 11, 201924.1524.4123.3223.7923.3044,600
Jul 10, 201924.1724.5023.6324.0823.5935,400
Jul 09, 201924.1224.2823.9324.1523.6614,800
Jul 08, 201924.2024.3923.8824.1623.6786,800
Jul 05, 201924.3024.6124.1524.1823.6917,600
Jul 03, 201924.3724.6124.2624.3223.8212,800
Jul 02, 201924.5024.5024.2624.3723.8715,600
Jul 01, 201924.4824.6824.3824.4523.9525,300
Jun 28, 201924.4524.5924.2624.5924.09143,500
Jun 27, 201924.4524.4824.2924.4823.9827,300
Jun 26, 201924.4724.5024.2824.4523.9548,900
Jun 25, 201924.2124.5024.1624.3323.8360,100
Jun 24, 201924.1924.4223.9024.0823.5967,200
Jun 21, 201924.1324.1323.7824.0923.6028,400
Jun 20, 201924.3724.3723.8224.1323.6435,400
Jun 19, 201924.4224.6324.0124.1623.6791,800
Jun 18, 201924.5524.6524.3224.4023.9026,100
Jun 17, 201924.4524.6324.2824.4923.9948,800
Jun 14, 201924.6124.6524.4424.5524.0522,500
Jun 13, 201924.4524.7224.3824.6124.1132,300
Jun 12, 201924.3424.5824.2824.4323.9322,500
Jun 11, 201924.6724.9424.2424.3823.8864,800
Jun 10, 201923.9624.9523.8424.5924.0975,500
Jun 07, 201923.9523.9523.6523.8823.3954,900
Jun 06, 201923.6824.0023.6023.9023.41166,100
Jun 05, 201923.6523.6623.3523.6323.1522,700
Jun 04, 201922.8423.7222.7023.5623.0847,600
Jun 03, 201922.6522.8322.6022.7122.2547,700
May 31, 201922.3422.6122.2222.5622.1060,300
May 30, 201922.7422.7422.4622.5022.0418,600
May 29, 201922.5422.7222.4622.5522.0933,000
May 28, 201922.2722.5822.2722.5122.0575,600
May 24, 201922.3422.3422.0922.2721.8233,500
May 23, 201922.3222.3622.1022.2121.7633,000
May 22, 201922.2222.4722.2222.3021.8529,900
May 21, 201922.4122.6922.2022.3021.85161,300
May 20, 201922.3422.5022.2522.3521.8963,000
May 17, 201922.2122.5022.1822.4221.9623,600
May 16, 201922.1222.4422.1222.2521.8051,100
May 15, 201922.1722.4122.1022.1121.6639,900
May 14, 201922.1522.4522.1022.1421.6948,100
May 13, 201922.3422.3822.1022.1621.7147,100
May 10, 201922.1322.7322.1322.4622.00182,600
May 10, 20190.4452 Dividend
May 09, 201922.4222.6522.2722.5021.6161,600
May 08, 201922.8122.8622.4022.5721.6776,600
May 07, 201922.9522.9622.5422.7621.8562,300
May 06, 201922.7223.0322.5022.9021.9992,700
May 03, 201922.6422.6722.4622.6521.75460,800
May 02, 201922.5022.8022.3322.6021.70108,600
May 01, 201922.4022.5022.3222.3921.5079,700
Apr 30, 201922.4522.4822.3322.4021.5128,000
Apr 29, 201922.6022.6422.4322.4321.5424,900
Apr 26, 201922.5822.8722.5022.5521.65127,200
Apr 25, 201922.7122.7222.5422.6121.7132,300
Apr 24, 201922.8322.8622.6122.6321.7324,600
Apr 23, 201922.7122.9422.7122.7521.8585,600
Apr 22, 201922.6922.8722.6022.6721.7723,900
Apr 18, 201922.5722.8522.5722.7021.8017,200
Apr 17, 201922.6022.7022.5722.6021.7062,000
Apr 16, 201922.6722.9122.5222.5321.6375,700
Apr 15, 201922.9422.9922.6022.6021.7072,300
Apr 12, 201922.8922.9022.7522.8021.8911,800
Apr 11, 201922.8622.9322.8022.8021.8923,600
Apr 10, 201923.0323.0922.7322.8221.9160,100
Apr 09, 201923.1223.3422.9523.0022.09148,400
Apr 08, 201923.0323.3322.9523.1222.20157,000
Apr 05, 201922.9123.1322.7922.9322.02102,500
Apr 04, 201922.9022.9922.8222.8221.9195,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...