Singapore markets closed
Straits Times Index
3,300.00 -4.00 (-0.12%) S&P 500
5,496.15 +9.12 (+0.17%) Dow
38,885.24 +50.38 (+0.13%) Nasdaq
17,892.51 +30.28 (+0.17%) Bitcoin USD
64,895.70 -18.39 (-0.03%) CMC Crypto 200
1,346.17 -36.49 (-2.64%)
Westlake Chemical Partners LP (WLKP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:48AM EDT. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 22.25 | 22.35 | 22.18 | 22.18 | 22.18 | 6,060 |
| 18 Jun 2024 | 22.19 | 22.29 | 22.13 | 22.18 | 22.18 | 10,300 |
| 17 Jun 2024 | 22.10 | 22.26 | 22.10 | 22.16 | 22.16 | 19,900 |
| 14 Jun 2024 | 22.21 | 22.26 | 22.05 | 22.17 | 22.17 | 36,200 |
| 13 Jun 2024 | 22.55 | 22.56 | 22.00 | 22.37 | 22.37 | 24,400 |
| 12 Jun 2024 | 22.73 | 22.77 | 22.47 | 22.53 | 22.53 | 26,700 |
| 11 Jun 2024 | 22.59 | 22.77 | 22.51 | 22.57 | 22.57 | 30,200 |
| 10 Jun 2024 | 22.79 | 22.96 | 22.66 | 22.68 | 22.68 | 22,700 |
| 07 Jun 2024 | 22.64 | 22.88 | 22.64 | 22.76 | 22.76 | 19,400 |
| 06 Jun 2024 | 22.90 | 22.97 | 22.80 | 22.90 | 22.90 | 16,800 |
| 05 Jun 2024 | 22.72 | 22.87 | 22.57 | 22.87 | 22.87 | 33,900 |
| 04 Jun 2024 | 23.12 | 23.20 | 22.58 | 22.69 | 22.69 | 37,200 |
| 03 Jun 2024 | 23.32 | 23.32 | 22.94 | 23.17 | 23.17 | 35,100 |
| 31 May 2024 | 22.24 | 23.41 | 22.24 | 23.37 | 23.37 | 173,600 |
| 30 May 2024 | 22.45 | 22.45 | 22.22 | 22.30 | 22.30 | 21,000 |
| 29 May 2024 | 22.64 | 22.64 | 22.37 | 22.44 | 22.44 | 37,100 |
| 28 May 2024 | 22.39 | 22.68 | 22.39 | 22.67 | 22.67 | 35,600 |
| 24 May 2024 | 22.30 | 22.61 | 22.26 | 22.54 | 22.54 | 29,300 |
| 23 May 2024 | 22.34 | 22.35 | 22.10 | 22.35 | 22.35 | 38,500 |
| 22 May 2024 | 22.15 | 22.34 | 22.15 | 22.34 | 22.34 | 28,900 |
| 21 May 2024 | 22.25 | 22.39 | 22.10 | 22.35 | 22.35 | 22,500 |
| 20 May 2024 | 22.29 | 22.37 | 22.19 | 22.25 | 22.25 | 22,600 |
| 17 May 2024 | 22.39 | 22.39 | 22.26 | 22.29 | 22.29 | 14,500 |
| 16 May 2024 | 22.31 | 22.45 | 22.19 | 22.23 | 22.23 | 29,700 |
| 15 May 2024 | 22.48 | 22.48 | 22.22 | 22.32 | 22.32 | 39,600 |
| 14 May 2024 | 22.32 | 22.37 | 22.14 | 22.22 | 22.22 | 546,300 |
| 13 May 2024 | 22.40 | 22.41 | 22.19 | 22.19 | 22.19 | 535,800 |
| 10 May 2024 | 21.69 | 22.46 | 21.69 | 22.40 | 22.40 | 553,400 |
| 09 May 2024 | 22.32 | 22.45 | 22.10 | 22.10 | 22.10 | 1,056,000 |
| 08 May 2024 | 22.05 | 22.55 | 22.00 | 22.00 | 22.00 | 1,089,400 |
| 07 May 2024 | 22.50 | 22.70 | 22.05 | 22.05 | 22.05 | 550,100 |
| 06 May 2024 | 22.08 | 22.50 | 22.08 | 22.38 | 22.38 | 25,100 |
| 03 May 2024 | 22.12 | 22.31 | 22.04 | 22.10 | 22.10 | 18,800 |
| 02 May 2024 | 21.96 | 22.46 | 21.96 | 22.46 | 22.46 | 30,800 |
| 01 May 2024 | 21.91 | 22.10 | 21.86 | 21.96 | 21.96 | 13,600 |
| 30 Apr 2024 | 21.77 | 22.03 | 21.75 | 21.86 | 21.86 | 31,400 |
| 29 Apr 2024 | 21.90 | 22.00 | 21.86 | 21.89 | 21.89 | 13,200 |
| 26 Apr 2024 | 21.87 | 22.06 | 21.80 | 21.92 | 21.92 | 13,500 |
| 25 Apr 2024 | 21.90 | 22.07 | 21.76 | 21.98 | 21.98 | 21,700 |
| 24 Apr 2024 | 21.82 | 21.97 | 21.82 | 21.94 | 21.94 | 17,200 |
| 23 Apr 2024 | 21.82 | 21.94 | 21.77 | 21.88 | 21.88 | 16,100 |
| 22 Apr 2024 | 21.70 | 21.98 | 21.70 | 21.85 | 21.85 | 11,600 |
| 19 Apr 2024 | 21.70 | 21.97 | 21.70 | 21.73 | 21.73 | 16,800 |
| 18 Apr 2024 | 21.71 | 21.92 | 21.70 | 21.74 | 21.74 | 25,400 |
| 17 Apr 2024 | 22.08 | 22.09 | 21.70 | 21.75 | 21.75 | 24,700 |
| 16 Apr 2024 | 21.90 | 22.10 | 21.80 | 21.90 | 21.90 | 27,900 |
| 15 Apr 2024 | 22.18 | 22.18 | 21.90 | 21.90 | 21.90 | 37,600 |
| 12 Apr 2024 | 22.00 | 22.09 | 21.92 | 21.98 | 21.98 | 31,900 |
| 11 Apr 2024 | 22.00 | 22.28 | 21.92 | 22.00 | 22.00 | 23,400 |
| 10 Apr 2024 | 22.00 | 22.36 | 22.00 | 22.01 | 22.01 | 20,000 |
| 09 Apr 2024 | 22.06 | 22.19 | 22.05 | 22.11 | 22.11 | 17,400 |
| 08 Apr 2024 | 22.17 | 22.31 | 22.03 | 22.18 | 22.18 | 19,700 |
| 05 Apr 2024 | 22.01 | 22.32 | 22.01 | 22.14 | 22.14 | 10,200 |
| 04 Apr 2024 | 22.00 | 22.37 | 21.99 | 22.13 | 22.13 | 31,200 |
| 03 Apr 2024 | 22.21 | 22.42 | 22.00 | 22.01 | 22.01 | 33,600 |
| 02 Apr 2024 | 22.21 | 22.58 | 22.18 | 22.21 | 22.21 | 20,100 |
| 01 Apr 2024 | 22.11 | 22.54 | 22.11 | 22.23 | 22.23 | 23,500 |
| 28 Mar 2024 | 22.21 | 22.37 | 22.09 | 22.20 | 22.20 | 26,400 |
| 27 Mar 2024 | 22.17 | 22.46 | 22.15 | 22.23 | 22.23 | 27,900 |
| 26 Mar 2024 | 22.28 | 22.46 | 22.10 | 22.16 | 22.16 | 14,800 |
| 25 Mar 2024 | 21.75 | 22.38 | 21.75 | 22.20 | 22.20 | 29,100 |
| 22 Mar 2024 | 22.15 | 22.36 | 22.10 | 22.29 | 22.29 | 22,600 |
| 21 Mar 2024 | 22.43 | 22.51 | 22.10 | 22.19 | 22.19 | 33,600 |
| 20 Mar 2024 | 22.97 | 22.97 | 22.16 | 22.42 | 22.42 | 27,000 |
| 19 Mar 2024 | 22.54 | 22.93 | 22.35 | 22.89 | 22.89 | 19,700 |
| 18 Mar 2024 | 22.75 | 22.81 | 22.38 | 22.47 | 22.47 | 11,300 |
| 15 Mar 2024 | 22.24 | 22.70 | 22.24 | 22.63 | 22.63 | 16,700 |
| 14 Mar 2024 | 22.57 | 22.88 | 22.32 | 22.49 | 22.49 | 17,400 |
| 13 Mar 2024 | 22.73 | 23.01 | 22.57 | 22.62 | 22.62 | 11,100 |
| 12 Mar 2024 | 22.74 | 23.00 | 22.74 | 22.79 | 22.79 | 15,600 |
| 11 Mar 2024 | 22.40 | 22.83 | 22.40 | 22.56 | 22.56 | 20,300 |
| 08 Mar 2024 | 22.39 | 22.61 | 22.36 | 22.38 | 22.38 | 21,400 |
| 07 Mar 2024 | 22.47 | 22.69 | 22.35 | 22.50 | 22.50 | 21,700 |
| 06 Mar 2024 | 22.44 | 22.47 | 22.16 | 22.26 | 22.26 | 28,900 |
| 05 Mar 2024 | 22.24 | 22.39 | 22.16 | 22.21 | 22.21 | 20,300 |
| 04 Mar 2024 | 22.28 | 22.48 | 22.23 | 22.23 | 22.23 | 14,300 |
| 01 Mar 2024 | 22.47 | 22.49 | 22.29 | 22.39 | 22.39 | 14,100 |
| 29 Feb 2024 | 22.09 | 22.38 | 22.09 | 22.24 | 22.24 | 37,100 |
| 28 Feb 2024 | 22.38 | 22.42 | 22.08 | 22.08 | 22.08 | 43,700 |
| 27 Feb 2024 | 22.70 | 22.70 | 22.21 | 22.21 | 22.21 | 47,100 |
| 26 Feb 2024 | 22.37 | 22.91 | 22.26 | 22.69 | 22.69 | 32,500 |
| 23 Feb 2024 | 22.52 | 22.53 | 22.24 | 22.37 | 22.37 | 16,900 |
| 22 Feb 2024 | 21.86 | 22.93 | 21.86 | 22.61 | 22.61 | 41,700 |
| 21 Feb 2024 | 21.95 | 22.32 | 21.87 | 21.93 | 21.93 | 32,600 |
| 20 Feb 2024 | 22.50 | 22.51 | 21.83 | 21.92 | 21.92 | 55,500 |
| 16 Feb 2024 | 22.23 | 22.61 | 22.01 | 22.31 | 22.31 | 17,600 |
| 15 Feb 2024 | 22.05 | 22.69 | 21.97 | 22.25 | 22.25 | 21,700 |
| 14 Feb 2024 | 22.20 | 22.20 | 21.75 | 21.89 | 21.89 | 15,900 |
| 13 Feb 2024 | 21.95 | 22.22 | 21.95 | 21.95 | 21.95 | 22,300 |
| 12 Feb 2024 | 21.96 | 22.30 | 21.95 | 22.06 | 22.06 | 25,700 |
| 09 Feb 2024 | 21.94 | 22.09 | 21.92 | 21.99 | 21.99 | 13,500 |
| 08 Feb 2024 | 22.16 | 22.23 | 21.93 | 21.94 | 21.94 | 33,400 |
| 07 Feb 2024 | 21.93 | 22.16 | 21.93 | 22.10 | 22.10 | 15,500 |
| 06 Feb 2024 | 22.34 | 22.36 | 21.90 | 21.98 | 21.98 | 35,500 |
| 05 Feb 2024 | 22.47 | 22.47 | 22.00 | 22.20 | 22.20 | 47,800 |
| 02 Feb 2024 | 23.29 | 23.35 | 22.33 | 22.47 | 22.47 | 125,000 |
| 01 Feb 2024 | 22.86 | 23.62 | 22.86 | 23.41 | 23.41 | 50,000 |
| 01 Feb 2024 | 0.471 Dividend | |||||
| 31 Jan 2024 | 23.50 | 23.64 | 23.32 | 23.38 | 22.91 | 47,100 |
| 30 Jan 2024 | 23.62 | 23.68 | 23.25 | 23.42 | 22.95 | 39,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.