Westlake Chemical Partners LP - WLKP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	19	19.05	19.05	19.33	18.9	74,800
December 22, 2025	19.1	19.1	19.1	19.5	19	89,700
December 19, 2025	19.5	19.1	19.1	19.55	19.01	66,534
December 18, 2025	19.15	19.39	19.39	19.47	19.14	97,600
December 17, 2025	19.28	19.21	19.21	19.32	19.15	47,934
December 16, 2025	19.15	19.25	19.25	19.5	19.12	52,900
December 15, 2025	19.75	19.21	19.21	19.76	19.07	81,200
December 12, 2025	19.87	19.76	19.76	20	19.7	38,057
December 11, 2025	19.26	19.73	19.73	19.78	19.24	73,800
December 10, 2025	19.12	19.32	19.32	19.36	18.88	75,515
December 09, 2025	18.88	19.02	19.02	19.18	18.88	34,500
December 08, 2025	19.19	18.97	18.97	19.19	18.93	51,038
December 05, 2025	19.1	19.16	19.16	19.18	18.84	64,316
December 04, 2025	18.92	18.93	18.93	19.05	18.82	49,228
December 03, 2025	18.85	19	19	19.16	18.85	41,428
December 02, 2025	18.8	18.96	18.96	19.01	18.75	50,200
December 01, 2025	18.88	18.82	18.82	19.19	18.81	75,700
November 28, 2025	19.2	18.96	18.96	19.2	18.9	30,775
November 26, 2025	18.8	19.06	19.06	19.26	18.63	149,200
November 25, 2025	18.26	18.72	18.72	18.98	18.26	56,630
November 24, 2025	18.27	18.45	18.45	18.49	18.25	47,312
November 21, 2025	17.85	18.2	18.2	18.31	17.85	57,625
November 20, 2025	17.99	17.87	17.87	18.19	17.86	71,940
November 19, 2025	17.94	17.91	17.91	18.14	17.89	47,968
November 18, 2025	17.92	17.9	17.9	18.18	17.75	79,725
November 17, 2025	18.49	17.92	17.92	18.6	17.92	131,400
November 14, 2025	18.78	18.54	18.54	18.91	18.5	71,000
November 13, 2025	19.05	18.78	18.78	19.15	18.69	54,000
November 12, 2025	18.15	19.05	19.05	19.15	18.15	154,700
November 11, 2025	18.38	18.15	18.15	18.8	18.04	134,100
November 10, 2025	18.26	18.47	18.47	18.53	18.26	125,866
November 07, 2025	18.55	18.69	18.69	18.8	18.5	176,743
November 06, 2025	18.73	18.69	18.69	18.99	18.5	81,906
November 05, 2025	18.61	18.66	18.66	18.9	18.6	45,336
November 04, 2025	18.54	18.5	18.5	19.09	18.5	133,641
November 03, 2025	18.86	18.67	18.67	18.93	18.39	189,359
October 31, 2025	18.96	18.86	18.86	19.4	18.8	114,513
October 30, 2025	18.96	18.95	18.95	19.43	18.11	128,243
October 29, 2025	19.3	18.95	18.95	19.36	18.93	126,101
October 28, 2025	19.6	19.31	19.31	19.61	19.16	113,351
October 27, 2025	19.87	19.63	19.63	20	19.59	54,700
October 24, 2025	19.53	19.87	19.87	19.99	19.51	48,400
October 23, 2025	20.21	19.33	19.33	20.21	19.33	239,317
October 22, 2025	19.97	20.06	20.06	20.28	19.81	80,400
October 21, 2025	19.96	19.95	19.95	20.07	19.75	49,900
October 20, 2025	20.04	19.87	19.87	20.22	19.85	95,095
October 17, 2025	20.35	19.95	19.95	20.46	19.92	69,838
October 16, 2025	20.65	20.35	20.35	20.65	20.25	46,500
October 15, 2025	20.65	20.63	20.63	20.75	20.57	27,800
October 14, 2025	20.68	20.65	20.65	20.92	20.52	33,000
October 13, 2025	20.61	20.69	20.69	20.84	20.61	34,300
October 10, 2025	21.15	20.6	20.6	21.15	20.6	73,800
October 09, 2025	21.2	21.08	21.08	21.26	21.07	35,515
October 08, 2025	21.04	21.04	21.04	21.24	20.92	38,027
October 07, 2025	21.07	20.98	20.98	21.12	20.95	33,800
October 06, 2025	21.41	21.18	21.18	21.42	21.13	32,400
October 03, 2025	21.29	21.41	21.41	21.45	21.2	62,044
October 02, 2025	20.96	21.2	21.2	21.24	20.8	52,047
October 01, 2025	20.9	20.93	20.93	21.29	20.83	48,600
September 30, 2025	21.19	20.99	20.99	21.42	20.72	100,708

Westlake Chemical Partners LP (WLKP) NYSE