Westlake Chemical Partner... (WLKP)
23.21
-0.13 (-0.56%)
At close: Mar 28, 2025, 3:48 PM
WLKP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 23.25 | 23.45 | 23.16 | 23.34 | -0.05 | -0.21% | 25,584 |
| Mar 26, 2025 | 23.03 | 23.40 | 23.00 | 23.39 | 0.31 | 1.34% | 15,025 |
| Mar 25, 2025 | 23.12 | 23.44 | 23.05 | 23.08 | -0.17 | -0.73% | 15,600 |
| Mar 24, 2025 | 23.40 | 23.49 | 23.13 | 23.25 | 0.09 | 0.39% | 26,431 |
| Mar 21, 2025 | 23.40 | 23.42 | 23.10 | 23.16 | -0.27 | -1.15% | 28,200 |
| Mar 20, 2025 | 23.58 | 23.59 | 23.31 | 23.43 | -0.09 | -0.38% | 25,000 |
| Mar 19, 2025 | 23.31 | 23.66 | 23.31 | 23.52 | 0.16 | 0.68% | 13,804 |
| Mar 18, 2025 | 23.16 | 23.40 | 23.16 | 23.36 | 0.06 | 0.26% | 16,100 |
| Mar 17, 2025 | 23.25 | 23.41 | 23.16 | 23.30 | 0.00 | 0.00% | 45,524 |
| Mar 14, 2025 | 23.22 | 23.53 | 23.22 | 23.30 | -0.13 | -0.55% | 29,220 |
| Mar 13, 2025 | 23.77 | 23.77 | 23.35 | 23.43 | -0.19 | -0.80% | 24,200 |
| Mar 12, 2025 | 23.68 | 23.93 | 23.52 | 23.62 | -0.14 | -0.59% | 21,900 |
| Mar 11, 2025 | 24.12 | 24.12 | 23.61 | 23.76 | -0.24 | -1.00% | 27,308 |
| Mar 10, 2025 | 24.21 | 24.58 | 23.81 | 24.00 | -0.21 | -0.87% | 40,500 |
| Mar 7, 2025 | 24.14 | 24.25 | 24.02 | 24.21 | 0.16 | 0.67% | 18,143 |
| Mar 6, 2025 | 23.92 | 24.18 | 23.77 | 24.05 | 0.24 | 1.01% | 22,400 |
| Mar 5, 2025 | 23.76 | 24.03 | 23.65 | 23.81 | 0.17 | 0.72% | 20,401 |
| Mar 4, 2025 | 23.79 | 23.81 | 23.56 | 23.64 | -0.24 | -1.01% | 26,000 |
| Mar 3, 2025 | 24.17 | 24.17 | 23.76 | 23.88 | -0.12 | -0.50% | 22,379 |
| Feb 28, 2025 | 23.82 | 24.10 | 23.70 | 24.00 | 0.03 | 0.13% | 117,800 |
| Feb 27, 2025 | 24.05 | 24.14 | 23.96 | 23.97 | -0.08 | -0.33% | 98,200 |
| Feb 26, 2025 | 24.01 | 24.34 | 23.85 | 24.05 | -0.15 | -0.62% | 112,843 |
| Feb 25, 2025 | 24.42 | 24.70 | 24.14 | 24.20 | -0.22 | -0.90% | 40,600 |
| Feb 24, 2025 | 24.47 | 25.04 | 24.11 | 24.42 | 0.20 | 0.83% | 61,546 |
| Feb 21, 2025 | 24.26 | 24.35 | 24.13 | 24.22 | 0.08 | 0.33% | 31,100 |
| Feb 20, 2025 | 24.20 | 24.31 | 23.91 | 24.14 | -0.04 | -0.17% | 22,146 |
| Feb 19, 2025 | 23.97 | 24.25 | 23.82 | 24.18 | 0.27 | 1.13% | 22,700 |
| Feb 18, 2025 | 23.63 | 24.00 | 23.56 | 23.91 | 0.35 | 1.49% | 24,721 |
| Feb 14, 2025 | 23.67 | 23.73 | 23.55 | 23.56 | 0.01 | 0.04% | 99,300 |
| Feb 13, 2025 | 23.46 | 23.73 | 23.46 | 23.55 | 0.09 | 0.38% | 23,300 |
| Feb 12, 2025 | 23.42 | 23.65 | 23.40 | 23.46 | -0.12 | -0.51% | 26,400 |
| Feb 11, 2025 | 23.57 | 23.90 | 23.41 | 23.58 | -0.17 | -0.72% | 16,137 |
| Feb 10, 2025 | 24.08 | 24.21 | 23.65 | 23.75 | -0.37 | -1.53% | 43,900 |
| Feb 7, 2025 | 24.39 | 24.41 | 23.97 | 24.12 | -0.78 | -3.13% | 55,801 |
| Feb 6, 2025 | 24.98 | 24.98 | 24.79 | 24.90 | 0.06 | 0.24% | 38,200 |
| Feb 5, 2025 | 24.86 | 24.93 | 24.75 | 24.84 | 0.00 | 0.00% | 32,889 |
| Feb 4, 2025 | 24.40 | 24.96 | 24.40 | 24.84 | 0.34 | 1.39% | 54,178 |
| Feb 3, 2025 | 24.40 | 24.50 | 24.25 | 24.50 | 0.10 | 0.41% | 34,232 |
| Jan 31, 2025 | 24.48 | 24.58 | 24.30 | 24.40 | -0.04 | -0.16% | 31,604 |
| Jan 30, 2025 | 24.47 | 24.63 | 24.33 | 24.44 | -0.08 | -0.33% | 24,968 |
| Jan 29, 2025 | 24.50 | 24.66 | 24.48 | 24.52 | -0.08 | -0.33% | 43,345 |
| Jan 28, 2025 | 24.60 | 24.60 | 24.37 | 24.60 | 0.03 | 0.12% | 17,000 |
| Jan 27, 2025 | 24.54 | 24.60 | 24.35 | 24.57 | 0.03 | 0.12% | 30,100 |
| Jan 24, 2025 | 24.47 | 24.55 | 24.25 | 24.54 | 0.26 | 1.07% | 31,224 |
| Jan 23, 2025 | 24.25 | 24.29 | 24.10 | 24.28 | 0.10 | 0.41% | 26,800 |
| Jan 22, 2025 | 24.14 | 24.25 | 24.02 | 24.18 | 0.04 | 0.17% | 19,343 |
| Jan 21, 2025 | 23.96 | 24.20 | 23.89 | 24.14 | 0.34 | 1.43% | 42,922 |
| Jan 17, 2025 | 23.67 | 23.88 | 23.65 | 23.80 | 0.07 | 0.29% | 20,933 |
| Jan 16, 2025 | 23.89 | 23.99 | 23.65 | 23.73 | -0.12 | -0.50% | 26,532 |
| Jan 15, 2025 | 23.85 | 23.90 | 23.61 | 23.85 | 0.18 | 0.76% | 33,646 |