Westlake Chemical Partners LP WLKP
NYSE · United States · Process Industries
$21.26+0.06 (+0.28%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $21.26 | +0.28% | $21.15 | $21.54 | $21.02 | 47.67K |
| 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 |