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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	22	21.92	21.92	22.1	21.81	27,636
August 15, 2025	22.03	22	22	22.03	21.8	39,731
August 14, 2025	21.85	21.93	21.93	22.03	21.77	30,038
August 13, 2025	21.92	21.9	21.9	22.04	21.89	29,525
August 12, 2025	21.95	21.93	21.93	22.07	21.85	45,463
August 11, 2025	22.07	22.32	21.85	22.4	22	63,964
August 08, 2025	21.96	21.95	21.95	22.19	21.86	52,400
August 07, 2025	22.07	21.96	21.96	22.14	21.88	24,800
August 06, 2025	22.13	21.92	21.92	22.13	21.83	32,500
August 05, 2025	21.8	22.01	22.01	22.15	21.78	26,500
August 04, 2025	21.96	21.8	21.8	22.1	21.78	27,838
August 01, 2025	21.85	21.82	21.82	21.97	21.75	49,600
July 31, 2025	21.98	22.03	22.03	22.14	21.88	43,800
July 30, 2025	22	21.96	21.96	22.01	21.9	29,600
July 29, 2025	21.99	22.04	22.04	22.05	21.95	18,835
July 28, 2025	22.02	21.97	21.97	22.07	21.95	19,300
July 25, 2025	22.11	22.07	22.07	22.39	21.95	26,100
July 24, 2025	22.25	22.02	22.02	22.29	21.94	29,000
July 23, 2025	22.07	22.31	22.31	22.4	21.99	16,043
July 22, 2025	21.95	22.14	22.14	22.25	21.95	75,633
July 21, 2025	22.25	22.05	22.05	22.32	21.92	39,200
July 18, 2025	22.28	22.17	22.17	22.28	22.11	44,800
July 17, 2025	22.06	22.12	22.12	22.2	22	27,900
July 16, 2025	22.06	22.15	22.15	22.21	21.97	17,805
July 15, 2025	22.29	22.13	22.13	22.35	22.03	20,943
July 14, 2025	22.26	22.22	22.22	22.4	22.14	35,400
July 11, 2025	22.43	22.44	22.44	22.53	22.21	27,334
July 10, 2025	22.6	22.52	22.52	22.6	22.43	21,000
July 09, 2025	22.58	22.56	22.56	22.6	22.4	38,706
July 08, 2025	22.45	22.53	22.53	22.62	22.31	32,300
July 07, 2025	22.5	22.4	22.4	22.57	22.22	29,127
July 03, 2025	22.44	22.46	22.46	22.5	22.28	8,307
July 02, 2025	22.12	22.38	22.38	22.45	22.12	20,509
July 01, 2025	22.2	22.24	22.24	22.31	21.97	30,219
June 30, 2025	22.1	22.09	22.09	22.23	21.96	37,906
June 27, 2025	22.46	22.16	22.16	22.48	22.07	34,700
June 26, 2025	21.85	22.35	22.35	22.35	21.85	40,900
June 25, 2025	22.01	21.89	21.89	22.16	21.82	28,200
June 24, 2025	22.13	21.97	21.97	22.13	21.85	48,177
June 23, 2025	22.06	21.99	21.99	22.12	21.9	37,233
June 20, 2025	22.1	21.95	21.95	22.16	21.9	54,544
June 18, 2025	22	22.07	22.07	22.28	22	20,200
June 17, 2025	22.11	22.08	22.08	22.36	22.03	52,000
June 16, 2025	22.08	22.12	22.12	22.27	22.06	24,087
June 13, 2025	22.06	22.12	22.12	22.2	22.06	29,324
June 12, 2025	22.33	22.24	22.24	22.33	22.09	20,900
June 11, 2025	22.17	22.25	22.25	22.36	22.12	50,500
June 10, 2025	22.45	22.28	22.28	22.45	22.15	29,832
June 09, 2025	22.18	22.38	22.38	22.4	22.15	25,300
June 06, 2025	22.25	22.18	22.18	22.39	22.15	22,719
June 05, 2025	22.25	22.17	22.17	22.39	22.15	23,015
June 04, 2025	22.1	22.18	22.18	22.29	22.1	31,240
June 03, 2025	21.9	22.09	22.09	22.26	21.9	40,713
June 02, 2025	22.12	22.03	22.03	22.23	21.93	44,120
May 30, 2025	22.03	22.12	22.12	22.32	22.03	52,203
May 29, 2025	22.16	22.05	22.05	22.28	22.03	42,000
May 28, 2025	22.18	22.09	22.09	22.33	22.04	42,300
May 27, 2025	22.28	22.03	22.03	22.55	22.03	48,100
May 23, 2025	22.56	22.28	22.28	22.68	22.2	21,636
May 22, 2025	22.32	22.54	22.54	22.58	22.32	21,000

Westlake Chemical Partners LP (WLKP) NYSE