WLKP - Westlake Chemical Partners LP

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 04, 202020.1620.8720.0720.6920.6936,850
Jun 03, 202020.5620.7520.2320.2320.2397,200
Jun 02, 202020.5020.8720.2620.6020.6076,500
Jun 01, 202020.4120.8420.4120.5720.5780,600
May 29, 202019.2020.7918.6620.5020.50206,100
May 28, 202019.5919.5918.8419.2319.2337,900
May 27, 202019.2919.7219.1219.2419.2472,500
May 26, 202018.9719.0018.4118.8318.8397,600
May 22, 202018.0018.1017.6817.7617.7659,100
May 21, 202018.1118.2917.8818.1018.1031,700
May 20, 202017.9418.4617.9418.0818.0834,000
May 19, 202018.2118.2117.5017.7417.7447,000
May 18, 202018.4718.7418.0018.0018.00112,900
May 15, 202017.6818.1017.5017.5917.5990,800
May 14, 202017.3018.2717.0917.7517.7599,100
May 13, 202018.2418.2417.4517.8017.8083,200
May 12, 202019.2619.2618.4318.4318.4372,100
May 11, 202018.9319.3218.5619.0619.06112,800
May 08, 202018.4519.3218.1919.2519.2582,100
May 08, 20200.471 Dividend
May 07, 202018.7419.1218.5918.9518.48204,500
May 06, 202019.4419.4418.3618.7418.27140,200
May 05, 202019.0919.6618.6618.9018.43131,700
May 04, 202018.5119.3918.5118.9518.48325,300
May 01, 202018.1519.7018.1118.5118.05150,900
Apr 30, 202018.5518.6317.7917.9817.5386,000
Apr 29, 202018.0018.6717.9418.5318.0787,000
Apr 28, 202017.7517.9717.4217.8117.37105,900
Apr 27, 202016.5017.4416.3917.3916.9671,000
Apr 24, 202016.5016.5015.8616.2215.8159,700
Apr 23, 202016.0216.5016.0216.2515.85103,600
Apr 22, 202015.4615.8515.1815.8515.4682,800
Apr 21, 202014.9715.5114.8515.0214.6541,900
Apr 20, 202015.0015.7614.9315.3714.9975,400
Apr 17, 202015.2115.7914.6515.4715.0996,500
Apr 16, 202014.6714.7013.8514.5014.1487,500
Apr 15, 202015.6715.6714.6014.8114.4457,100
Apr 14, 202016.0716.5915.9115.9615.5652,800
Apr 13, 202015.8316.1315.3616.0515.6546,800
Apr 09, 202015.8416.8415.7716.2315.8347,800
Apr 08, 202015.8115.9115.6215.7515.3641,400
Apr 07, 202015.6116.3015.3615.7515.3649,000
Apr 06, 202014.8415.4214.6115.0714.70225,500
Apr 03, 202014.9014.9114.3114.5614.2020,700
Apr 02, 202014.2215.1914.2214.9014.5355,500
Apr 01, 202014.3714.6413.6814.5314.1775,500
Mar 31, 202015.1015.5414.4814.7814.4182,700
Mar 30, 202015.1815.4614.4515.0914.7162,300
Mar 27, 202015.6015.6014.8115.4615.0879,100
Mar 26, 202016.2217.0015.3216.1015.70144,800
Mar 25, 202014.6616.1713.9516.0815.6872,200
Mar 24, 202013.3514.7012.5914.6614.30169,100
Mar 23, 202013.8313.8312.5112.8512.53136,900
Mar 20, 202012.7814.3812.7313.4513.12376,000
Mar 19, 202010.3415.5010.3412.7012.38283,900
Mar 18, 202011.5012.6310.3110.3110.05204,700
Mar 17, 202013.5014.6512.2912.4012.09217,700
Mar 16, 202014.3214.4713.4713.5013.16175,700
Mar 13, 202015.0215.3814.2814.8114.44165,400
Mar 12, 202016.0116.0114.4514.4714.11103,600
Mar 11, 202017.8217.8716.4316.4716.0677,000
Mar 10, 202019.4219.6517.8418.1817.73199,500
Mar 09, 202019.9420.3419.0019.0018.53119,400
Mar 06, 202020.8321.2620.5220.5720.06155,600
Mar 05, 202021.1421.3420.9921.0720.5547,200
Mar 04, 202021.7221.8521.1321.3220.7937,400
Mar 03, 202021.5421.8021.2421.6021.0645,200
Mar 02, 202020.9621.6220.8621.4620.9368,500
Feb 28, 202021.1221.3520.6720.6720.16152,100
Feb 27, 202021.9622.0921.4221.4320.9071,000
Feb 26, 202022.9623.0322.0222.2121.6679,600
Feb 25, 202023.6223.6222.5322.6822.12148,100
Feb 24, 202023.1523.6222.8923.6223.03107,500
Feb 21, 202022.9523.3322.9523.3122.7385,300
Feb 20, 202023.1523.1522.8723.0122.44128,200
Feb 19, 202023.2623.2622.9223.1122.5471,900
Feb 18, 202022.9323.2122.6123.0722.50159,500
Feb 14, 202022.8022.8322.6122.7822.2111,000
Feb 13, 202022.8022.8922.6622.8422.27220,800
Feb 12, 202022.8322.9522.7722.8122.2429,700
Feb 11, 202022.7322.9822.6922.7522.1846,800
Feb 10, 202022.5822.8822.5222.5822.0220,800
Feb 07, 202022.7522.7922.4222.7322.1715,900
Feb 06, 202022.7722.9122.4822.6722.1140,700
Feb 05, 202022.6422.8422.4622.7522.1849,300
Feb 04, 202022.4522.6322.3522.5021.9484,200
Feb 03, 202022.5022.8422.3422.3421.7889,600
Jan 31, 202022.9623.1922.6222.6222.0653,200
Jan 31, 20200.4714 Dividend
Jan 30, 202023.6623.7123.1123.2422.2058,200
Jan 29, 202023.9524.1523.6123.6522.5931,500
Jan 28, 202023.8424.0523.6423.6422.5822,000
Jan 27, 202023.8924.2723.5623.8222.7610,900
Jan 24, 202024.2924.3423.6023.9922.9261,300
Jan 23, 202024.2624.4523.9624.4323.3433,000
Jan 22, 202024.2824.4424.1224.4223.3312,300
Jan 21, 202024.3424.4624.0624.2423.1629,000
Jan 17, 202024.7424.8224.3024.4423.3555,300
Jan 16, 202024.5824.7424.3524.5423.4423,500
Jan 15, 202024.7424.8324.5124.5823.4810,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...