Westlake Chemical Partners LP WLKP
NYSE · Vereinigte Staaten · Prozessindustrie
$21,26+0,06 (+0,28 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $21,29 | +0,42 % | $21,15 | $21,54 | $21,02 | 24,67K |
| 2026-09-30 | $21,20 | -1,07 % | $21,39 | $21,55 | $21,18 | 23,70K |
| 2026-09-29 | $21,43 | -0,56 % | $21,60 | $21,60 | $21,40 | 9,60K |
| 2026-09-28 | $21,55 | -0,23 % | $21,70 | $21,72 | $21,52 | 9,90K |
| 2026-09-25 | $21,60 | +0,42 % | $21,51 | $21,60 | $21,27 | 11,20K |
| 2026-09-24 | $21,51 | +0,75 % | $21,52 | $21,56 | $21,30 | 24,00K |
| 2026-09-23 | $21,35 | -0,14 % | $21,31 | $21,47 | $21,14 | 18,90K |
| 2026-09-22 | $21,38 | +0,42 % | $21,37 | $21,62 | $21,27 | 28,50K |
| 2026-09-21 | $21,29 | +0,33 % | $21,23 | $21,33 | $21,15 | 31,30K |
| 2026-09-18 | $21,22 | -0,52 % | $21,33 | $21,36 | $21,22 | 18,50K |
| 2026-09-17 | $21,33 | +0,23 % | $21,21 | $21,51 | $21,21 | 21,50K |
| 2026-09-16 | $21,28 | -0,93 % | $21,30 | $21,69 | $21,25 | 22,50K |
| 2026-09-15 | $21,48 | 0,00 % | $21,55 | $21,63 | $21,36 | 27,20K |
| 2026-09-14 | $21,48 | -0,19 % | $21,47 | $21,93 | $21,31 | 21,50K |
| 2026-09-11 | $21,52 | +0,23 % | $21,61 | $21,72 | $21,42 | 10,70K |
| 2026-09-10 | $21,47 | -0,92 % | $21,75 | $21,85 | $21,44 | 33,10K |
| 2026-09-09 | $21,67 | -0,32 % | $21,84 | $21,84 | $21,52 | 5,20K |
| 2026-09-08 | $21,74 | -0,64 % | $21,80 | $21,90 | $21,67 | 20,90K |
| 2026-09-04 | $21,88 | -0,23 % | $21,83 | $22,08 | $21,70 | 12,30K |
| 2026-09-03 | $21,93 | -0,81 % | $21,85 | $22,20 | $21,80 | 48,30K |
| 2026-09-02 | $22,11 | +1,75 % | $21,74 | $22,30 | $21,74 | 26,20K |
| 2026-09-01 | $21,73 | +0,42 % | $21,48 | $21,87 | $21,48 | 11,60K |
| 2026-08-31 | $21,64 | +0,05 % | $21,64 | $21,78 | $21,50 | 21,40K |
| 2026-08-28 | $21,63 | -0,46 % | $21,95 | $21,99 | $21,52 | 29,40K |
| 2026-08-27 | $21,73 | +0,18 % | $21,78 | $21,99 | $21,60 | 30,40K |
| 2026-08-26 | $21,69 | +0,32 % | $21,74 | $21,86 | $21,48 | 29,00K |
| 2026-08-25 | $21,62 | +0,65 % | $21,65 | $21,74 | $21,51 | 15,90K |
| 2026-08-24 | $21,48 | -0,37 % | $21,57 | $21,74 | $21,39 | 9,30K |
| 2026-08-21 | $21,56 | +0,14 % | $21,52 | $21,70 | $21,26 | 28,10K |
| 2026-08-20 | $21,53 | -0,87 % | $21,56 | $21,75 | $21,40 | 20,60K |
| 2026-08-19 | $21,72 | +0,09 % | $21,96 | $21,96 | $21,60 | 54,10K |
| 2026-08-18 | $21,70 | +0,18 % | $21,52 | $21,79 | $21,52 | 24,00K |
| 2026-08-17 | $21,66 | -0,18 % | $21,71 | $21,88 | $21,42 | 27,80K |
| 2026-08-14 | $21,70 | +0,14 % | $21,54 | $21,75 | $21,54 | 24,40K |
| 2026-08-13 | $21,67 | -1,77 % | $21,62 | $21,80 | $21,33 | 26,80K |
| 2026-08-12 | $22,06 | +2,27 % | $21,55 | $22,10 | $21,52 | 69,90K |
| 2026-08-11 | $21,57 | -0,51 % | $21,68 | $21,84 | $21,49 | 22,40K |
| 2026-08-10 | $21,68 | +0,09 % | $21,79 | $21,88 | $21,56 | 30,40K |
| 2026-08-07 | $21,66 | +1,45 % | $21,37 | $21,76 | $21,35 | 32,50K |
| 2026-08-06 | $21,35 | +0,38 % | $21,25 | $21,95 | $21,25 | 73,10K |
| 2026-08-05 | $21,27 | -0,14 % | $21,36 | $21,48 | $21,22 | 47,50K |
| 2026-08-04 | $21,30 | +0,14 % | $21,43 | $21,59 | $20,98 | 87,60K |
| 2026-08-03 | $21,27 | -1,71 % | $21,83 | $21,87 | $21,27 | 81,90K |
| 2026-07-31 | $21,64 | -0,41 % | $21,91 | $21,91 | $21,27 | 50,60K |
| 2026-07-30 | $21,73 | -0,78 % | $21,80 | $22,07 | $21,57 | 33,50K |
| 2026-07-29 | $21,90 | -0,59 % | $22,05 | $22,20 | $21,81 | 15,00K |
| 2026-07-28 | $22,03 | +0,82 % | $22,00 | $22,20 | $21,75 | 27,10K |
| 2026-07-27 | $21,85 | -0,91 % | $22,16 | $22,24 | $21,72 | 47,80K |
| 2026-07-24 | $22,05 | +0,18 % | $21,88 | $22,37 | $21,88 | 6,00K |
| 2026-07-23 | $22,01 | -0,14 % | $21,87 | $22,25 | $21,87 | 27,30K |
| 2026-07-22 | $22,04 | +0,05 % | $21,92 | $22,26 | $21,92 | 22,50K |
| 2026-07-21 | $22,03 | +0,14 % | $21,91 | $22,18 | $21,79 | 24,10K |
| 2026-07-20 | $22,00 | -0,05 % | $22,01 | $22,20 | $21,84 | 35,90K |
| 2026-07-17 | $22,01 | +1,01 % | $21,89 | $22,20 | $21,87 | 35,10K |
| 2026-07-16 | $21,79 | -0,50 % | $21,77 | $22,25 | $21,70 | 107,70K |
| 2026-07-15 | $21,90 | -0,64 % | $22,24 | $22,24 | $21,77 | 26,90K |
| 2026-07-14 | $22,04 | -0,23 % | $22,05 | $22,31 | $21,75 | 13,40K |
| 2026-07-13 | $22,09 | +0,59 % | $21,81 | $22,44 | $21,81 | 21,50K |
| 2026-07-10 | $21,96 | -0,86 % | $22,21 | $22,52 | $21,86 | 25,50K |
| 2026-07-09 | $22,15 | -0,63 % | $22,29 | $22,54 | $21,70 | 47,00K |
| 2026-07-08 | $22,29 | 0,00 % | $22,38 | $22,38 | $22,22 | 12,60K |
| 2026-07-07 | $22,29 | +0,86 % | $22,11 | $22,32 | $22,09 | 12,10K |
| 2026-07-06 | $22,10 | -1,16 % | $22,19 | $22,44 | $22,02 | 60,40K |
| 2026-07-02 | $22,36 | +0,31 % | $22,50 | $22,52 | $22,26 | 10,50K |
| 2026-07-01 | $22,29 | +0,13 % | $22,37 | $22,89 | $22,27 | 18,40K |
| 2026-06-30 | $22,26 | -1,20 % | $22,52 | $22,96 | $22,26 | 24,10K |
| 2026-06-29 | $22,53 | -0,57 % | $22,51 | $22,84 | $22,40 | 28,80K |
| 2026-06-26 | $22,66 | +0,58 % | $22,41 | $22,93 | $22,41 | 10,50K |
| 2026-06-25 | $22,53 | -0,53 % | $22,82 | $22,83 | $22,53 | 11,30K |
| 2026-06-24 | $22,65 | -0,18 % | $22,63 | $22,89 | $22,63 | 10,00K |
| 2026-06-23 | $22,69 | +0,53 % | $22,62 | $23,00 | $22,57 | 20,90K |
| 2026-06-22 | $22,57 | -0,13 % | $22,26 | $22,77 | $22,26 | 39,80K |
| 2026-06-18 | $22,60 | -0,75 % | $22,70 | $22,75 | $22,58 | 31,20K |
| 2026-06-17 | $22,77 | -2,36 % | $23,43 | $23,43 | $22,63 | 31,40K |
| 2026-06-16 | $23,32 | +0,30 % | $23,25 | $23,39 | $23,25 | 15,70K |
| 2026-06-15 | $23,25 | -0,34 % | $23,28 | $23,45 | $22,99 | 17,40K |
| 2026-06-12 | $23,33 | +0,17 % | $23,29 | $23,41 | $23,25 | 27,40K |
| 2026-06-11 | $23,29 | +0,04 % | $23,28 | $23,43 | $23,27 | 18,10K |
| 2026-06-10 | $23,28 | +0,30 % | $23,21 | $23,38 | $23,21 | 14,20K |
| 2026-06-09 | $23,21 | -0,47 % | $23,36 | $23,40 | $23,02 | 16,60K |
| 2026-06-08 | $23,32 | +0,78 % | $23,14 | $23,55 | $22,94 | 27,60K |
| 2026-06-05 | $23,14 | +0,56 % | $23,01 | $23,30 | $22,90 | 21,00K |
| 2026-06-04 | $23,01 | -0,60 % | $23,12 | $23,15 | $22,88 | 28,50K |
| 2026-06-03 | $23,15 | -0,52 % | $23,21 | $23,27 | $22,95 | 34,30K |
| 2026-06-02 | $23,27 | +0,39 % | $23,12 | $23,49 | $23,11 | 15,40K |
| 2026-06-01 | $23,18 | +1,09 % | $23,07 | $23,49 | $23,06 | 47,60K |
| 2026-05-29 | $22,93 | +0,70 % | $22,79 | $23,24 | $22,78 | 44,20K |
| 2026-05-28 | $22,77 | +0,09 % | $22,75 | $22,85 | $22,62 | 22,50K |
| 2026-05-27 | $22,75 | +0,18 % | $22,67 | $22,87 | $22,67 | 17,70K |
| 2026-05-26 | $22,71 | +0,93 % | $22,46 | $22,87 | $22,33 | 46,90K |