Westlake Chemical Partners LP Common Units representing limited partner interestsのデータ

Westlake Chemical Partners LP Common Units representing limited partner interestsの基本情報

名前 Westlake Chemical Partners LP Common Units representing limited partner interests
ティッカー WLKP
国 United States
上場年 2014.0
セクター Basic Industries

Westlake Chemical Partners LP Common Units representing limited partner interestsの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 24.07 23.52 23.96 23.64 91600.0 23.64
2021-02-12 23.74 23.51 23.74 23.59 46900.0 23.59
2021-02-11 24.17 23.59 24.13 23.89 51500.0 23.89
2021-02-10 24.13 23.59 24.01 23.99 95800.0 23.99
2021-02-09 23.99 23.55 23.78 23.89 107000.0 23.89
2021-02-08 24.3 23.54 24.24 23.71 120800.0 23.71
2021-02-05 23.98 23.33 23.74 23.75 95200.0 23.75
2021-02-04 24.14 23.2 24.14 23.42 164800.0 23.42
2021-02-03 24.2 23.76 24.06 24.01 163700.0 24.01
2021-02-02 24.64 24.19 24.5 24.3 228900.0 23.83
2021-02-01 24.46 23.63 24.05 24.33 234800.0 23.86
2021-01-29 24.25 23.32 23.86 23.82 171400.0 23.36
2021-01-28 23.92 23.6 23.75 23.86 140200.0 23.4
2021-01-27 23.85 23.31 23.8 23.69 189600.0 23.23
2021-01-26 24.0 23.45 23.53 23.74 342800.0 23.28
2021-01-25 24.25 23.13 23.6 23.25 611200.0 22.8
2021-01-22 21.96 21.7 21.83 21.83 42900.0 21.41
2021-01-21 21.91 21.63 21.79 21.77 75000.0 21.35
2021-01-20 21.85 21.56 21.74 21.72 74500.0 21.3
2021-01-19 21.77 21.55 21.66 21.66 52000.0 21.24
2021-01-15 21.77 21.38 21.6 21.47 64000.0 21.05
2021-01-14 21.97 21.6 21.73 21.63 72300.0 21.21
2021-01-13 22.14 21.61 22.01 21.66 79800.0 21.24
2021-01-12 22.17 21.85 21.98 21.99 74400.0 21.56
2021-01-11 22.26 21.75 21.99 21.78 90500.0 21.36
2021-01-08 22.74 21.9 22.49 21.99 87400.0 21.56
2021-01-07 22.92 22.43 22.69 22.49 67300.0 22.05
2021-01-06 23.08 22.4 22.44 22.7 60400.0 22.26
2021-01-05 23.07 22.2 22.3 22.52 61600.0 22.08
2021-01-04 24.11 22.52 24.11 22.54 116000.0 22.1
2020-12-31 24.2 23.15 23.25 23.84 342900.0 23.38
2020-12-30 23.47 21.5 21.5 23.25 160300.0 22.8
2020-12-29 22.25 21.36 22.25 21.52 71700.0 21.1
2020-12-28 22.63 21.78 22.39 22.03 61300.0 21.6
2020-12-24 22.72 22.08 22.6 22.19 17200.0 21.76
2020-12-23 22.9 22.42 22.79 22.51 33400.0 22.07
2020-12-22 22.99 22.33 22.93 22.58 160700.0 22.14
2020-12-21 22.97 22.39 22.6 22.91 57000.0 22.47
2020-12-18 22.75 22.2 22.49 22.55 152200.0 22.11
2020-12-17 22.2 21.12 21.36 22.02 102400.0 21.59
2020-12-16 21.21 20.91 20.92 21.12 92400.0 20.71
2020-12-15 21.15 20.5 21.15 21.01 448500.0 20.6
2020-12-14 21.59 20.88 21.42 20.92 51300.0 20.51
2020-12-11 21.62 21.05 21.46 21.25 70000.0 20.84
2020-12-10 21.88 21.37 21.49 21.4 27000.0 20.99
2020-12-09 21.67 21.29 21.66 21.48 46000.0 21.06
2020-12-08 21.78 21.45 21.56 21.5 27100.0 21.08
2020-12-07 22.34 21.5 22.22 21.5 48000.0 21.08
2020-12-04 22.4 21.78 22.0 22.04 129600.0 21.61
2020-12-03 21.99 21.61 21.77 21.94 23300.0 21.51
2020-12-02 22.05 21.2 21.2 21.65 25100.0 21.23
2020-12-01 21.68 21.12 21.37 21.25 34100.0 20.84
2020-11-30 21.93 21.16 21.93 21.23 39300.0 20.82
2020-11-27 22.07 21.45 21.73 21.95 79800.0 21.52
2020-11-25 22.14 21.03 21.13 22.05 76500.0 21.62
2020-11-24 21.17 20.8 21.07 20.96 56100.0 20.55
2020-11-23 21.2 20.04 20.04 20.68 56200.0 20.28
2020-11-20 20.25 19.71 20.02 20.14 45600.0 19.75
2020-11-19 20.33 19.75 20.29 19.84 21700.0 19.46
2020-11-18 20.77 20.0 20.03 20.23 60600.0 19.84
2020-11-17 19.98 19.51 19.8 19.82 77600.0 19.44
2020-11-16 19.89 18.77 18.77 19.81 152700.0 19.43
2020-11-13 18.82 18.55 18.82 18.57 55500.0 18.21
2020-11-12 18.9 18.45 18.69 18.7 25900.0 18.34
2020-11-11 19.05 18.5 18.93 18.57 64200.0 18.21
2020-11-10 19.12 18.8 18.89 18.86 32400.0 18.49
2020-11-09 19.14 18.75 18.92 18.84 65500.0 18.47
2020-11-06 19.39 18.4 19.29 18.45 27100.0 18.09
2020-11-05 19.5 18.19 18.19 19.45 59200.0 18.61
2020-11-04 18.47 17.82 18.32 18.14 92100.0 17.36
2020-11-03 19.17 18.12 18.76 18.23 71800.0 17.44
2020-11-02 18.84 18.08 18.39 18.08 50500.0 17.3
2020-10-30 18.28 17.94 18.22 18.12 84400.0 17.34
2020-10-29 18.6 18.12 18.34 18.13 65900.0 17.35
2020-10-28 18.68 18.22 18.68 18.43 54900.0 17.63
2020-10-27 19.15 18.59 18.99 18.69 26100.0 17.88
2020-10-26 19.37 18.75 19.37 19.03 44500.0 18.21
2020-10-23 19.48 19.1 19.1 19.38 15600.0 18.54
2020-10-22 19.15 18.8 18.95 19.08 27900.0 18.26
2020-10-21 19.18 18.75 19.17 18.77 27900.0 17.96
2020-10-20 19.47 19.09 19.19 19.13 14600.0 18.3
2020-10-19 19.75 18.91 19.12 19.05 58100.0 18.23
2020-10-16 20.04 18.91 19.86 18.91 153800.0 18.09
2020-10-15 19.95 19.61 19.76 19.85 25500.0 18.99
2020-10-14 19.94 19.61 19.78 19.88 15000.0 19.02
2020-10-13 19.9 19.59 19.82 19.63 17700.0 18.78
2020-10-12 20.14 19.59 19.66 19.98 30600.0 19.12
2020-10-09 19.9 19.71 19.9 19.71 30700.0 18.86
2020-10-08 20.15 19.74 19.8 19.88 49300.0 19.02
2020-10-07 19.97 19.47 19.66 19.77 187700.0 18.92
2020-10-06 19.97 19.48 19.81 19.65 38000.0 18.8
2020-10-05 19.97 19.48 19.49 19.61 67500.0 18.76
2020-10-02 19.64 18.05 18.08 19.53 75100.0 18.69
2020-10-01 18.97 18.47 18.86 18.54 42400.0 17.74
2020-09-30 19.28 18.74 19.18 18.75 42300.0 17.94
2020-09-29 19.35 19.0 19.35 19.14 17500.0 18.31
2020-09-28 19.9 19.13 19.62 19.33 45200.0 18.5
2020-09-25 19.62 18.92 19.19 19.62 78700.0 18.77
2020-09-24 19.75 19.18 19.75 19.32 41900.0 18.49
2020-09-23 20.77 19.75 20.32 19.75 32700.0 18.9
2020-09-22 20.94 20.21 20.64 20.21 89300.0 19.34
2020-09-21 20.83 20.11 20.82 20.56 45600.0 19.67
2020-09-18 20.96 20.67 20.96 20.83 37300.0 19.93
2020-09-17 21.0 20.36 20.5 20.83 52300.0 19.93
2020-09-16 21.15 20.41 20.92 20.61 47900.0 19.72
2020-09-15 20.97 20.54 20.83 20.88 24100.0 19.98
2020-09-14 20.73 20.15 20.38 20.63 30500.0 19.74
2020-09-11 20.54 19.99 20.09 20.16 8400.0 19.29
2020-09-10 20.24 19.85 20.05 20.04 30700.0 19.18
2020-09-09 20.25 19.9 20.12 19.97 27200.0 19.11
2020-09-08 20.14 19.8 20.11 19.87 23800.0 19.01
2020-09-04 20.38 19.96 20.01 20.11 33900.0 19.24
2020-09-03 20.66 19.69 20.58 20.19 67700.0 19.32
2020-09-02 20.69 20.39 20.39 20.62 28500.0 19.73
2020-09-01 20.57 20.11 20.17 20.11 76700.0 19.24
2020-08-31 20.49 20.05 20.49 20.25 48400.0 19.38
2020-08-28 20.9 20.08 20.08 20.71 23200.0 19.82
2020-08-27 20.86 20.03 20.85 20.15 44100.0 19.28
2020-08-26 20.86 20.57 20.79 20.74 15300.0 19.85
2020-08-25 21.2 20.77 21.11 20.79 20100.0 19.89
2020-08-24 21.26 21.01 21.26 21.13 69400.0 20.22
2020-08-21 21.2 20.89 21.2 20.98 17100.0 20.07
2020-08-20 21.22 20.35 20.49 21.08 75800.0 20.17
2020-08-19 20.6 20.23 20.53 20.34 21300.0 19.46
2020-08-18 20.81 20.51 20.81 20.58 15500.0 19.69
2020-08-17 20.94 20.6 20.89 20.7 76900.0 19.81
2020-08-14 21.2 20.71 20.95 20.9 25500.0 20.0
2020-08-13 21.09 20.8 21.09 20.97 22500.0 20.07
2020-08-12 21.09 19.51 19.51 21.09 61300.0 20.18
2020-08-11 19.88 18.48 19.55 19.4 143800.0 18.56
2020-08-10 19.57 19.16 19.16 19.55 78600.0 18.71
2020-08-07 19.39 19.06 19.39 19.16 33300.0 18.33
2020-08-06 19.98 19.42 19.5 19.66 138900.0 18.36
2020-08-05 19.99 19.5 19.7 19.5 66800.0 18.21
2020-08-04 19.84 19.5 19.76 19.6 50600.0 18.3
2020-08-03 19.83 19.31 19.41 19.71 40800.0 18.41
2020-07-31 19.67 18.91 19.48 19.12 49500.0 17.86
2020-07-30 19.95 19.41 19.95 19.74 24500.0 18.44
2020-07-29 20.16 19.76 19.81 20.01 14700.0 18.69
2020-07-28 20.07 19.6 19.93 19.76 37300.0 18.45
2020-07-27 20.03 19.74 19.99 19.91 26900.0 18.59
2020-07-24 20.1 19.84 20.0 19.95 18700.0 18.63
2020-07-23 20.09 19.25 19.57 19.87 19700.0 18.56
2020-07-22 19.87 19.16 19.76 19.51 128600.0 18.22
2020-07-21 20.0 18.97 18.97 20.0 77200.0 18.68
2020-07-20 19.2 18.61 19.06 18.78 50700.0 17.54
2020-07-17 19.15 18.94 18.98 19.15 27500.0 17.88
2020-07-16 19.15 18.71 18.92 19.06 11300.0 17.8
2020-07-15 19.15 18.76 18.84 19.14 29900.0 17.88
2020-07-14 18.99 18.06 18.1 18.62 27000.0 17.39
2020-07-13 18.48 17.96 18.18 18.09 31200.0 16.89
2020-07-10 18.32 17.92 18.12 18.17 34000.0 16.97
2020-07-09 18.38 17.9 18.38 18.0 40000.0 16.81
2020-07-08 18.54 18.1 18.28 18.23 15200.0 17.03
2020-07-07 19.05 18.17 19.05 18.36 47400.0 17.15
2020-07-06 19.35 18.86 19.35 19.05 24700.0 17.79
2020-07-02 19.42 18.9 19.13 19.01 17800.0 17.75
2020-07-01 19.18 18.8 18.92 18.94 33400.0 17.69
2020-06-30 19.1 18.8 18.86 18.94 30400.0 17.69
2020-06-29 19.42 18.85 18.97 19.03 35000.0 17.77
2020-06-26 19.25 18.94 19.13 19.11 40600.0 17.85
2020-06-25 19.52 19.0 19.12 19.13 25300.0 17.87
2020-06-24 19.51 18.78 19.51 19.36 35400.0 18.08
2020-06-23 20.08 19.65 19.93 19.66 19700.0 18.36
2020-06-22 20.11 19.62 20.1 19.85 21400.0 18.54
2020-06-19 20.5 19.87 20.29 20.24 46000.0 18.9
2020-06-18 19.57 19.18 19.25 19.39 27900.0 18.11
2020-06-17 19.76 19.26 19.68 19.26 60900.0 17.99
2020-06-16 20.5 19.6 20.01 19.6 49500.0 18.3
2020-06-15 19.87 18.25 18.6 19.87 114000.0 18.56
2020-06-12 20.0 19.04 19.71 19.24 53100.0 17.97
2020-06-11 20.0 19.06 19.91 19.24 114300.0 17.97
2020-06-10 22.22 20.88 22.17 20.88 55300.0 19.5
2020-06-09 22.25 21.51 22.12 22.22 35100.0 20.75
2020-06-08 22.44 21.59 21.59 22.22 43100.0 20.75
2020-06-05 22.0 21.15 21.29 21.79 37100.0 20.35
2020-06-04 20.87 20.07 20.16 20.69 36900.0 19.32
2020-06-03 20.75 20.23 20.56 20.23 97200.0 18.89
2020-06-02 20.87 20.26 20.5 20.6 76500.0 19.24
2020-06-01 20.84 20.41 20.41 20.57 80600.0 19.21
2020-05-29 20.79 18.66 19.2 20.5 206100.0 19.15
2020-05-28 19.59 18.84 19.59 19.23 37900.0 17.96
2020-05-27 19.72 19.12 19.29 19.24 72500.0 17.97
2020-05-26 19.0 18.41 18.97 18.83 97600.0 17.59
2020-05-22 18.1 17.68 18.0 17.76 59100.0 16.59
2020-05-21 18.29 17.88 18.11 18.1 31700.0 16.9
2020-05-20 18.46 17.94 17.94 18.08 34000.0 16.89
2020-05-19 18.21 17.5 18.21 17.74 47000.0 16.57
2020-05-18 18.74 18.0 18.47 18.0 112900.0 16.81
2020-05-15 18.1 17.5 17.68 17.59 90800.0 16.43
2020-05-14 18.27 17.09 17.3 17.75 99100.0 16.58
2020-05-13 18.24 17.45 18.24 17.8 83200.0 16.62
2020-05-12 19.26 18.43 19.26 18.43 72100.0 17.21
2020-05-11 19.32 18.56 18.93 19.06 112800.0 17.8
2020-05-08 19.32 18.19 18.45 19.25 82100.0 17.98
2020-05-07 19.12 18.59 18.74 18.95 204500.0 17.26
2020-05-06 19.44 18.36 19.44 18.74 140200.0 17.07
2020-05-05 19.66 18.66 19.09 18.9 131700.0 17.21
2020-05-04 19.39 18.51 18.51 18.95 325300.0 17.26
2020-05-01 19.7 18.11 18.15 18.51 150900.0 16.86
2020-04-30 18.63 17.79 18.55 17.98 86000.0 16.37
2020-04-29 18.67 17.94 18.0 18.53 87000.0 16.88
2020-04-28 17.97 17.42 17.75 17.81 105900.0 16.22
2020-04-27 17.44 16.39 16.5 17.39 71000.0 15.84
2020-04-24 16.5 15.86 16.5 16.22 59700.0 14.77
2020-04-23 16.5 16.02 16.02 16.25 103600.0 14.8
2020-04-22 15.85 15.18 15.46 15.85 82800.0 14.43
2020-04-21 15.51 14.85 14.97 15.02 41900.0 13.68
2020-04-20 15.76 14.93 15.0 15.37 75400.0 14.0
2020-04-17 15.79 14.65 15.21 15.47 96500.0 14.09
2020-04-16 14.7 13.85 14.67 14.5 87500.0 13.21
2020-04-15 15.67 14.6 15.67 14.81 57100.0 13.49
2020-04-14 16.59 15.91 16.07 15.96 52800.0 14.53
2020-04-13 16.13 15.36 15.83 16.05 46800.0 14.62
2020-04-09 16.84 15.77 15.84 16.23 47800.0 14.78
2020-04-08 15.91 15.62 15.81 15.75 41400.0 14.34
2020-04-07 16.3 15.36 15.61 15.75 49000.0 14.34
2020-04-06 15.42 14.61 14.84 15.07 225500.0 13.72
2020-04-03 14.91 14.31 14.9 14.56 20700.0 13.26
2020-04-02 15.19 14.22 14.22 14.9 55500.0 13.57
2020-04-01 14.64 13.68 14.37 14.53 75500.0 13.23
2020-03-31 15.54 14.48 15.1 14.78 82700.0 13.46
2020-03-30 15.46 14.45 15.18 15.09 62300.0 13.74
2020-03-27 15.6 14.81 15.6 15.46 79100.0 14.08
2020-03-26 17.0 15.32 16.22 16.1 144800.0 14.66
2020-03-25 16.17 13.95 14.66 16.08 72200.0 14.64
2020-03-24 14.7 12.59 13.35 14.66 169100.0 13.35
2020-03-23 13.83 12.51 13.83 12.85 136900.0 11.7
2020-03-20 14.38 12.73 12.78 13.45 376000.0 12.25
2020-03-19 15.5 10.34 10.34 12.7 283900.0 11.57
2020-03-18 12.63 10.31 11.5 10.31 204700.0 9.39
2020-03-17 14.65 12.29 13.5 12.4 217700.0 11.29
2020-03-16 14.47 13.47 14.32 13.5 175700.0 12.29
2020-03-13 15.38 14.28 15.02 14.81 165400.0 13.49
2020-03-12 16.01 14.45 16.01 14.47 103600.0 13.18
2020-03-11 17.87 16.43 17.82 16.47 77000.0 15.0
2020-03-10 19.65 17.84 19.42 18.18 199500.0 16.56
2020-03-09 20.34 19.0 19.94 19.0 119400.0 17.3
2020-03-06 21.26 20.52 20.83 20.57 155600.0 18.73
2020-03-05 21.34 20.99 21.14 21.07 47200.0 19.19
2020-03-04 21.85 21.13 21.72 21.32 37400.0 19.42
2020-03-03 21.8 21.24 21.54 21.6 45200.0 19.67
2020-03-02 21.62 20.86 20.96 21.46 68500.0 19.54
2020-02-28 21.35 20.67 21.12 20.67 152100.0 18.82
2020-02-27 22.09 21.42 21.96 21.43 71000.0 19.52
2020-02-26 23.03 22.02 22.96 22.21 79600.0 20.23
2020-02-25 23.62 22.53 23.62 22.68 148100.0 20.65
2020-02-24 23.62 22.89 23.15 23.62 107500.0 21.51
2020-02-21 23.33 22.95 22.95 23.31 85300.0 21.23
2020-02-20 23.15 22.87 23.15 23.01 128200.0 20.96
2020-02-19 23.26 22.92 23.26 23.11 71900.0 21.05
2020-02-18 23.21 22.61 22.93 23.07 159500.0 21.01