NYSE - Delayed Quote • USD
Westlake Chemical Partners LP (WLKP)
At close: April 19 at 3:59 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 21.70 | 21.97 | 21.70 | 21.73 | 21.73 | 16,800 |
Apr 18, 2024 | 21.71 | 21.92 | 21.70 | 21.74 | 21.74 | 25,400 |
Apr 17, 2024 | 22.08 | 22.09 | 21.70 | 21.75 | 21.75 | 24,700 |
Apr 16, 2024 | 21.90 | 22.10 | 21.80 | 21.90 | 21.90 | 27,900 |
Apr 15, 2024 | 22.18 | 22.18 | 21.90 | 21.90 | 21.90 | 37,600 |
Apr 12, 2024 | 22.00 | 22.09 | 21.92 | 21.98 | 21.98 | 31,900 |
Apr 11, 2024 | 22.00 | 22.28 | 21.92 | 22.00 | 22.00 | 23,400 |
Apr 10, 2024 | 22.00 | 22.36 | 22.00 | 22.01 | 22.01 | 20,000 |
Apr 9, 2024 | 22.06 | 22.19 | 22.05 | 22.11 | 22.11 | 17,400 |
Apr 8, 2024 | 22.17 | 22.31 | 22.03 | 22.18 | 22.18 | 19,700 |
Apr 5, 2024 | 22.01 | 22.32 | 22.01 | 22.14 | 22.14 | 10,200 |
Apr 4, 2024 | 22.00 | 22.37 | 21.99 | 22.13 | 22.13 | 31,200 |
Apr 3, 2024 | 22.21 | 22.42 | 22.00 | 22.01 | 22.01 | 33,600 |
Apr 2, 2024 | 22.21 | 22.58 | 22.18 | 22.21 | 22.21 | 20,100 |
Apr 1, 2024 | 22.11 | 22.54 | 22.11 | 22.23 | 22.23 | 23,500 |
Mar 28, 2024 | 22.21 | 22.37 | 22.09 | 22.20 | 22.20 | 26,400 |
Mar 27, 2024 | 22.17 | 22.46 | 22.15 | 22.23 | 22.23 | 27,900 |
Mar 26, 2024 | 22.28 | 22.46 | 22.10 | 22.16 | 22.16 | 14,800 |
Mar 25, 2024 | 21.75 | 22.38 | 21.75 | 22.20 | 22.20 | 29,100 |
Mar 22, 2024 | 22.15 | 22.36 | 22.10 | 22.29 | 22.29 | 22,600 |
Mar 21, 2024 | 22.43 | 22.51 | 22.10 | 22.19 | 22.19 | 33,600 |
Mar 20, 2024 | 22.97 | 22.97 | 22.16 | 22.42 | 22.42 | 27,000 |
Mar 19, 2024 | 22.54 | 22.93 | 22.35 | 22.89 | 22.89 | 19,700 |
Mar 18, 2024 | 22.75 | 22.81 | 22.38 | 22.47 | 22.47 | 11,300 |
Mar 15, 2024 | 22.24 | 22.70 | 22.24 | 22.63 | 22.63 | 16,700 |
Mar 14, 2024 | 22.57 | 22.88 | 22.32 | 22.49 | 22.49 | 17,400 |
Mar 13, 2024 | 22.73 | 23.01 | 22.57 | 22.62 | 22.62 | 11,100 |
Mar 12, 2024 | 22.74 | 23.00 | 22.74 | 22.79 | 22.79 | 15,600 |
Mar 11, 2024 | 22.40 | 22.83 | 22.40 | 22.56 | 22.56 | 20,300 |
Mar 8, 2024 | 22.39 | 22.61 | 22.36 | 22.38 | 22.38 | 21,400 |
Mar 7, 2024 | 22.47 | 22.69 | 22.35 | 22.50 | 22.50 | 21,700 |
Mar 6, 2024 | 22.44 | 22.47 | 22.16 | 22.26 | 22.26 | 28,900 |
Mar 5, 2024 | 22.24 | 22.39 | 22.16 | 22.21 | 22.21 | 20,300 |
Mar 4, 2024 | 22.28 | 22.48 | 22.23 | 22.23 | 22.23 | 14,300 |
Mar 1, 2024 | 22.47 | 22.49 | 22.29 | 22.39 | 22.39 | 14,100 |
Feb 29, 2024 | 22.09 | 22.38 | 22.09 | 22.24 | 22.24 | 37,100 |
Feb 28, 2024 | 22.38 | 22.42 | 22.08 | 22.08 | 22.08 | 43,700 |
Feb 27, 2024 | 22.70 | 22.70 | 22.21 | 22.21 | 22.21 | 47,100 |
Feb 26, 2024 | 22.37 | 22.91 | 22.26 | 22.69 | 22.69 | 32,500 |
Feb 23, 2024 | 22.52 | 22.53 | 22.24 | 22.37 | 22.37 | 16,900 |
Feb 22, 2024 | 21.86 | 22.93 | 21.86 | 22.61 | 22.61 | 41,700 |
Feb 21, 2024 | 21.95 | 22.32 | 21.87 | 21.93 | 21.93 | 32,600 |
Feb 20, 2024 | 22.50 | 22.51 | 21.83 | 21.92 | 21.92 | 55,500 |
Feb 16, 2024 | 22.23 | 22.61 | 22.01 | 22.31 | 22.31 | 17,600 |
Feb 15, 2024 | 22.05 | 22.69 | 21.97 | 22.25 | 22.25 | 21,700 |
Feb 14, 2024 | 22.20 | 22.20 | 21.75 | 21.89 | 21.89 | 15,900 |
Feb 13, 2024 | 21.95 | 22.22 | 21.95 | 21.95 | 21.95 | 22,300 |
Feb 12, 2024 | 21.96 | 22.30 | 21.95 | 22.06 | 22.06 | 25,700 |
Feb 9, 2024 | 21.94 | 22.09 | 21.92 | 21.99 | 21.99 | 13,500 |
Feb 8, 2024 | 22.16 | 22.23 | 21.93 | 21.94 | 21.94 | 33,400 |
Feb 7, 2024 | 21.93 | 22.16 | 21.93 | 22.10 | 22.10 | 15,500 |
Feb 6, 2024 | 22.34 | 22.36 | 21.90 | 21.98 | 21.98 | 35,500 |
Feb 5, 2024 | 22.47 | 22.47 | 22.00 | 22.20 | 22.20 | 47,800 |
Feb 2, 2024 | 23.29 | 23.35 | 22.33 | 22.47 | 22.47 | 125,000 |
Feb 1, 2024 | 0.47 Dividend | |||||
Feb 1, 2024 | 22.86 | 23.62 | 22.86 | 23.41 | 23.41 | 50,000 |
Jan 31, 2024 | 23.50 | 23.64 | 23.32 | 23.38 | 22.91 | 47,100 |
Jan 30, 2024 | 23.62 | 23.68 | 23.25 | 23.42 | 22.95 | 39,300 |
Jan 29, 2024 | 23.36 | 23.65 | 23.30 | 23.64 | 23.16 | 40,900 |
Jan 26, 2024 | 23.40 | 23.43 | 23.17 | 23.25 | 22.78 | 37,900 |
Jan 25, 2024 | 23.16 | 23.31 | 23.15 | 23.24 | 22.77 | 13,400 |
Jan 24, 2024 | 23.25 | 23.28 | 23.06 | 23.13 | 22.66 | 11,000 |
Jan 23, 2024 | 23.15 | 23.39 | 23.06 | 23.08 | 22.62 | 11,500 |
Jan 22, 2024 | 23.30 | 23.41 | 23.15 | 23.20 | 22.73 | 21,100 |
Jan 19, 2024 | 23.07 | 23.50 | 22.72 | 23.41 | 22.94 | 84,600 |
Jan 18, 2024 | 22.98 | 23.02 | 22.72 | 22.98 | 22.52 | 14,100 |
Jan 17, 2024 | 22.75 | 22.94 | 22.69 | 22.85 | 22.39 | 17,900 |
Jan 16, 2024 | 23.04 | 23.13 | 22.79 | 22.97 | 22.51 | 22,700 |
Jan 12, 2024 | 22.25 | 23.01 | 22.25 | 23.00 | 22.54 | 44,900 |
Jan 11, 2024 | 22.32 | 22.33 | 22.00 | 22.28 | 21.83 | 22,700 |
Jan 10, 2024 | 21.89 | 22.23 | 21.89 | 22.11 | 21.66 | 23,400 |
Jan 9, 2024 | 22.06 | 22.15 | 21.85 | 22.01 | 21.57 | 18,300 |
Jan 8, 2024 | 21.88 | 22.14 | 21.82 | 22.09 | 21.64 | 48,600 |
Jan 5, 2024 | 21.83 | 22.04 | 21.80 | 21.84 | 21.40 | 20,400 |
Jan 4, 2024 | 21.86 | 22.07 | 21.70 | 21.79 | 21.35 | 51,600 |
Jan 3, 2024 | 21.88 | 21.88 | 21.60 | 21.74 | 21.30 | 24,000 |
Jan 2, 2024 | 21.77 | 21.93 | 21.64 | 21.68 | 21.24 | 25,200 |
Dec 29, 2023 | 21.51 | 21.90 | 21.51 | 21.65 | 21.21 | 53,000 |
Dec 28, 2023 | 22.16 | 22.24 | 21.50 | 21.62 | 21.18 | 50,700 |
Dec 27, 2023 | 22.06 | 22.26 | 21.94 | 21.94 | 21.50 | 25,100 |
Dec 26, 2023 | 21.77 | 22.18 | 21.77 | 22.06 | 21.62 | 20,100 |
Dec 22, 2023 | 22.25 | 22.49 | 21.78 | 21.79 | 21.35 | 43,100 |
Dec 21, 2023 | 22.19 | 22.35 | 22.03 | 22.19 | 21.74 | 40,600 |
Dec 20, 2023 | 22.59 | 22.66 | 22.18 | 22.19 | 21.74 | 19,600 |
Dec 19, 2023 | 22.49 | 22.53 | 22.32 | 22.38 | 21.93 | 35,200 |
Dec 18, 2023 | 22.50 | 22.50 | 22.11 | 22.39 | 21.94 | 24,800 |
Dec 15, 2023 | 22.48 | 22.50 | 22.19 | 22.35 | 21.90 | 14,700 |
Dec 14, 2023 | 22.26 | 22.59 | 22.18 | 22.23 | 21.78 | 44,400 |
Dec 13, 2023 | 21.89 | 22.24 | 21.78 | 22.22 | 21.77 | 44,100 |
Dec 12, 2023 | 22.09 | 22.15 | 21.91 | 22.03 | 21.59 | 30,900 |
Dec 11, 2023 | 21.65 | 22.03 | 21.53 | 21.95 | 21.51 | 83,500 |
Dec 8, 2023 | 21.68 | 21.85 | 21.61 | 21.77 | 21.33 | 22,600 |
Dec 7, 2023 | 21.85 | 21.85 | 21.50 | 21.54 | 21.11 | 23,800 |
Dec 6, 2023 | 21.85 | 21.90 | 21.56 | 21.56 | 21.13 | 39,100 |
Dec 5, 2023 | 21.77 | 21.87 | 21.56 | 21.72 | 21.28 | 37,900 |
Dec 4, 2023 | 22.31 | 22.73 | 21.88 | 21.88 | 21.44 | 36,300 |
Dec 1, 2023 | 22.64 | 22.77 | 22.46 | 22.66 | 22.20 | 26,400 |
Nov 30, 2023 | 22.46 | 22.65 | 22.46 | 22.65 | 22.19 | 19,800 |
Nov 29, 2023 | 22.47 | 22.66 | 22.36 | 22.58 | 22.13 | 30,300 |
Nov 28, 2023 | 22.43 | 22.61 | 22.20 | 22.31 | 21.86 | 41,100 |
Nov 27, 2023 | 22.38 | 22.53 | 22.21 | 22.46 | 22.01 | 62,900 |
Nov 24, 2023 | 21.91 | 22.27 | 21.91 | 22.20 | 21.75 | 12,700 |
Nov 22, 2023 | 21.78 | 22.03 | 21.66 | 21.89 | 21.45 | 23,800 |
Nov 21, 2023 | 21.67 | 21.85 | 21.67 | 21.73 | 21.29 | 11,800 |
Nov 20, 2023 | 22.10 | 22.18 | 21.98 | 21.99 | 21.55 | 12,500 |
Nov 17, 2023 | 21.94 | 22.11 | 21.79 | 22.06 | 21.62 | 24,500 |
Nov 16, 2023 | 21.60 | 21.94 | 21.60 | 21.81 | 21.37 | 31,100 |
Nov 15, 2023 | 21.47 | 21.79 | 21.38 | 21.65 | 21.21 | 32,100 |
Nov 14, 2023 | 21.29 | 21.44 | 21.24 | 21.35 | 20.92 | 56,700 |
Nov 13, 2023 | 21.20 | 21.40 | 21.18 | 21.29 | 20.86 | 55,800 |
Nov 10, 2023 | 21.44 | 21.45 | 21.16 | 21.28 | 20.85 | 56,000 |
Nov 9, 2023 | 0.47 Dividend | |||||
Nov 9, 2023 | 21.24 | 21.54 | 21.22 | 21.32 | 20.89 | 41,000 |
Nov 8, 2023 | 21.71 | 21.89 | 21.45 | 21.89 | 20.99 | 51,200 |
Nov 7, 2023 | 22.14 | 22.16 | 21.50 | 21.71 | 20.81 | 53,300 |
Nov 6, 2023 | 22.07 | 22.22 | 21.81 | 22.02 | 21.11 | 75,300 |
Nov 3, 2023 | 22.84 | 22.84 | 21.85 | 22.00 | 21.09 | 40,000 |
Nov 2, 2023 | 21.45 | 22.81 | 21.45 | 22.74 | 21.80 | 59,100 |
Nov 1, 2023 | 21.50 | 22.12 | 21.50 | 22.03 | 21.12 | 34,700 |
Oct 31, 2023 | 21.50 | 21.55 | 21.32 | 21.44 | 20.56 | 31,600 |
Oct 30, 2023 | 21.28 | 21.47 | 21.13 | 21.39 | 20.51 | 44,700 |
Oct 27, 2023 | 21.13 | 21.29 | 20.99 | 21.29 | 20.41 | 23,200 |
Oct 26, 2023 | 20.99 | 21.20 | 20.99 | 21.15 | 20.28 | 26,000 |
Oct 25, 2023 | 21.21 | 21.29 | 20.91 | 21.05 | 20.18 | 105,800 |
Oct 24, 2023 | 21.29 | 21.29 | 21.14 | 21.15 | 20.28 | 37,700 |
Oct 23, 2023 | 21.30 | 21.38 | 21.10 | 21.21 | 20.34 | 47,600 |
Oct 20, 2023 | 21.35 | 21.54 | 21.27 | 21.39 | 20.51 | 23,000 |
Oct 19, 2023 | 21.59 | 21.62 | 21.35 | 21.42 | 20.54 | 27,000 |
Oct 18, 2023 | 21.77 | 21.77 | 21.48 | 21.58 | 20.69 | 12,600 |
Oct 17, 2023 | 21.45 | 21.78 | 21.43 | 21.77 | 20.87 | 21,900 |
Oct 16, 2023 | 21.57 | 21.62 | 21.43 | 21.48 | 20.59 | 20,100 |
Oct 13, 2023 | 21.56 | 21.56 | 21.40 | 21.42 | 20.54 | 29,900 |
Oct 12, 2023 | 21.65 | 21.73 | 21.35 | 21.46 | 20.58 | 35,500 |
Oct 11, 2023 | 21.60 | 21.67 | 21.55 | 21.56 | 20.67 | 19,200 |
Oct 10, 2023 | 21.70 | 21.78 | 21.52 | 21.57 | 20.68 | 33,500 |
Oct 9, 2023 | 21.38 | 21.66 | 21.32 | 21.63 | 20.74 | 30,000 |
Oct 6, 2023 | 21.50 | 21.52 | 21.33 | 21.38 | 20.50 | 22,100 |
Oct 5, 2023 | 21.40 | 21.54 | 21.37 | 21.40 | 20.52 | 15,600 |
Oct 4, 2023 | 21.65 | 21.73 | 21.40 | 21.43 | 20.55 | 42,000 |
Oct 3, 2023 | 21.47 | 21.76 | 21.47 | 21.58 | 20.69 | 33,400 |
Oct 2, 2023 | 21.87 | 21.87 | 21.47 | 21.64 | 20.75 | 34,800 |
Sep 29, 2023 | 21.84 | 21.94 | 21.62 | 21.75 | 20.85 | 26,000 |
Sep 28, 2023 | 21.72 | 21.95 | 21.72 | 21.84 | 20.94 | 22,700 |
Sep 27, 2023 | 22.12 | 22.12 | 21.67 | 21.81 | 20.91 | 28,900 |
Sep 26, 2023 | 22.13 | 22.19 | 21.86 | 22.03 | 21.12 | 33,800 |
Sep 25, 2023 | 21.75 | 22.17 | 21.65 | 22.17 | 21.26 | 61,800 |
Sep 22, 2023 | 21.60 | 21.89 | 21.41 | 21.89 | 20.99 | 87,300 |
Sep 21, 2023 | 21.73 | 21.73 | 21.50 | 21.54 | 20.65 | 23,300 |
Sep 20, 2023 | 21.55 | 21.80 | 21.55 | 21.63 | 20.74 | 25,300 |
Sep 19, 2023 | 21.57 | 21.92 | 21.55 | 21.63 | 20.74 | 19,300 |
Sep 18, 2023 | 21.69 | 21.86 | 21.61 | 21.69 | 20.80 | 22,500 |
Sep 15, 2023 | 21.68 | 21.87 | 21.60 | 21.60 | 20.71 | 19,700 |
Sep 14, 2023 | 21.62 | 21.81 | 21.61 | 21.73 | 20.83 | 17,800 |
Sep 13, 2023 | 21.61 | 21.99 | 21.60 | 21.61 | 20.72 | 27,500 |
Sep 12, 2023 | 22.14 | 22.15 | 21.55 | 21.68 | 20.79 | 53,800 |
Sep 11, 2023 | 22.22 | 22.46 | 21.80 | 21.95 | 21.05 | 74,600 |
Sep 8, 2023 | 22.64 | 22.64 | 22.22 | 22.22 | 21.30 | 26,000 |
Sep 7, 2023 | 22.28 | 22.34 | 22.14 | 22.24 | 21.32 | 23,300 |
Sep 6, 2023 | 22.38 | 22.53 | 22.18 | 22.26 | 21.34 | 22,700 |
Sep 5, 2023 | 22.50 | 22.79 | 22.32 | 22.38 | 21.46 | 34,100 |
Sep 1, 2023 | 22.91 | 23.08 | 22.57 | 22.63 | 21.70 | 36,100 |
Aug 31, 2023 | 23.00 | 23.10 | 22.91 | 22.99 | 22.04 | 40,500 |
Aug 30, 2023 | 22.63 | 23.05 | 22.50 | 23.00 | 22.05 | 24,100 |
Aug 29, 2023 | 22.40 | 22.77 | 22.30 | 22.69 | 21.75 | 36,600 |
Aug 28, 2023 | 22.64 | 22.75 | 22.37 | 22.45 | 21.52 | 29,500 |
Aug 25, 2023 | 22.67 | 22.68 | 22.51 | 22.58 | 21.65 | 34,200 |
Aug 24, 2023 | 22.55 | 22.69 | 22.32 | 22.42 | 21.50 | 39,100 |
Aug 23, 2023 | 22.37 | 22.70 | 22.08 | 22.46 | 21.53 | 36,700 |
Aug 22, 2023 | 22.34 | 22.50 | 22.11 | 22.29 | 21.37 | 33,500 |
Aug 21, 2023 | 22.40 | 22.40 | 22.06 | 22.13 | 21.22 | 23,900 |
Aug 18, 2023 | 22.39 | 22.54 | 22.06 | 22.31 | 21.39 | 32,700 |
Aug 17, 2023 | 22.44 | 22.44 | 21.92 | 22.06 | 21.15 | 18,300 |
Aug 16, 2023 | 22.13 | 22.54 | 21.94 | 22.29 | 21.37 | 29,700 |
Aug 15, 2023 | 22.20 | 22.29 | 21.90 | 22.08 | 21.17 | 24,200 |
Aug 14, 2023 | 22.25 | 22.40 | 22.18 | 22.20 | 21.28 | 39,700 |
Aug 11, 2023 | 22.46 | 22.46 | 22.16 | 22.35 | 21.43 | 19,300 |
Aug 10, 2023 | 0.47 Dividend | |||||
Aug 10, 2023 | 22.35 | 22.69 | 22.35 | 22.47 | 21.54 | 44,500 |
Aug 9, 2023 | 23.10 | 23.24 | 22.81 | 23.02 | 21.62 | 74,600 |
Aug 8, 2023 | 23.20 | 23.20 | 22.90 | 23.01 | 21.61 | 34,200 |
Aug 7, 2023 | 23.13 | 23.21 | 22.90 | 23.05 | 21.65 | 34,500 |
Aug 4, 2023 | 23.14 | 23.25 | 22.90 | 22.95 | 21.55 | 20,800 |
Aug 3, 2023 | 22.80 | 23.19 | 22.61 | 23.06 | 21.66 | 43,000 |
Aug 2, 2023 | 22.84 | 23.00 | 22.61 | 22.82 | 21.43 | 65,700 |
Aug 1, 2023 | 22.77 | 23.06 | 22.77 | 22.84 | 21.45 | 13,000 |
Jul 31, 2023 | 23.04 | 23.15 | 22.70 | 22.71 | 21.33 | 38,700 |
Jul 28, 2023 | 22.70 | 23.04 | 22.70 | 23.04 | 21.64 | 20,200 |
Jul 27, 2023 | 22.91 | 22.98 | 22.63 | 22.90 | 21.51 | 23,800 |
Jul 26, 2023 | 22.54 | 22.86 | 22.40 | 22.85 | 21.46 | 43,100 |
Jul 25, 2023 | 22.55 | 22.81 | 22.53 | 22.66 | 21.28 | 18,900 |
Jul 24, 2023 | 22.50 | 22.72 | 22.40 | 22.55 | 21.18 | 23,000 |
Jul 21, 2023 | 22.55 | 22.69 | 22.28 | 22.42 | 21.06 | 23,800 |
Jul 20, 2023 | 22.51 | 22.68 | 22.27 | 22.47 | 21.10 | 32,400 |
Jul 19, 2023 | 22.12 | 22.65 | 22.04 | 22.40 | 21.04 | 34,700 |
Jul 18, 2023 | 22.57 | 22.83 | 22.00 | 22.11 | 20.76 | 74,700 |
Jul 17, 2023 | 22.54 | 22.93 | 22.47 | 22.69 | 21.31 | 47,600 |
Jul 14, 2023 | 22.97 | 22.97 | 22.47 | 22.47 | 21.10 | 30,500 |
Jul 13, 2023 | 22.43 | 23.25 | 22.35 | 22.87 | 21.48 | 109,400 |
Jul 12, 2023 | 22.68 | 22.76 | 22.09 | 22.39 | 21.03 | 39,300 |
Jul 11, 2023 | 22.27 | 22.52 | 22.25 | 22.42 | 21.06 | 21,300 |
Jul 10, 2023 | 22.30 | 22.77 | 22.21 | 22.30 | 20.94 | 41,600 |
Jul 7, 2023 | 22.46 | 22.76 | 22.22 | 22.41 | 21.05 | 38,500 |
Jul 6, 2023 | 22.52 | 22.84 | 21.89 | 22.21 | 20.86 | 54,900 |
Jul 5, 2023 | 22.74 | 22.91 | 22.49 | 22.60 | 21.22 | 59,700 |
Jul 3, 2023 | 21.99 | 22.78 | 21.87 | 22.35 | 20.99 | 66,800 |
Jun 30, 2023 | 21.83 | 22.00 | 21.65 | 21.69 | 20.37 | 16,900 |
Jun 29, 2023 | 21.67 | 21.99 | 21.67 | 21.83 | 20.50 | 16,900 |
Jun 28, 2023 | 21.61 | 21.86 | 21.61 | 21.75 | 20.43 | 14,600 |
Jun 27, 2023 | 21.57 | 21.89 | 21.57 | 21.59 | 20.28 | 18,500 |
Jun 26, 2023 | 21.54 | 21.87 | 21.50 | 21.73 | 20.41 | 30,300 |
Jun 23, 2023 | 21.81 | 21.89 | 21.35 | 21.64 | 20.32 | 25,500 |
Jun 22, 2023 | 21.94 | 21.94 | 21.72 | 21.83 | 20.50 | 15,800 |
Jun 21, 2023 | 21.71 | 22.00 | 21.61 | 21.77 | 20.45 | 14,700 |
Jun 20, 2023 | 21.56 | 21.81 | 21.51 | 21.68 | 20.36 | 49,900 |
Jun 16, 2023 | 21.80 | 21.87 | 21.71 | 21.84 | 20.51 | 23,400 |
Jun 15, 2023 | 21.75 | 21.92 | 21.68 | 21.79 | 20.46 | 27,700 |
Jun 14, 2023 | 21.96 | 21.98 | 21.68 | 21.75 | 20.43 | 27,000 |
Jun 13, 2023 | 21.84 | 22.10 | 21.76 | 21.81 | 20.48 | 31,100 |
Jun 12, 2023 | 22.01 | 22.18 | 21.78 | 21.84 | 20.51 | 34,200 |
Jun 9, 2023 | 22.16 | 22.25 | 21.93 | 22.08 | 20.74 | 32,500 |
Jun 8, 2023 | 22.52 | 22.71 | 22.38 | 22.45 | 21.08 | 15,800 |
Jun 7, 2023 | 21.83 | 22.97 | 21.83 | 22.85 | 21.46 | 24,400 |
Jun 6, 2023 | 22.22 | 22.33 | 21.86 | 21.95 | 20.61 | 45,300 |
Jun 5, 2023 | 22.05 | 22.20 | 21.71 | 22.03 | 20.69 | 46,800 |
Jun 2, 2023 | 22.30 | 22.76 | 22.02 | 22.04 | 20.70 | 68,400 |
Jun 1, 2023 | 21.49 | 22.49 | 21.49 | 22.19 | 20.84 | 50,800 |
May 31, 2023 | 21.26 | 21.77 | 21.26 | 21.49 | 20.18 | 25,800 |
May 30, 2023 | 21.29 | 21.84 | 21.29 | 21.41 | 20.11 | 47,100 |
May 26, 2023 | 21.51 | 21.87 | 21.01 | 21.29 | 19.99 | 38,400 |
May 25, 2023 | 21.21 | 21.44 | 21.15 | 21.40 | 20.10 | 26,000 |
May 24, 2023 | 21.21 | 21.71 | 21.21 | 21.36 | 20.06 | 46,500 |
May 23, 2023 | 21.47 | 21.60 | 21.40 | 21.54 | 20.23 | 18,800 |
May 22, 2023 | 21.71 | 21.76 | 21.33 | 21.48 | 20.17 | 21,500 |
May 19, 2023 | 21.61 | 21.93 | 21.52 | 21.61 | 20.30 | 24,300 |
May 18, 2023 | 21.24 | 21.58 | 21.16 | 21.46 | 20.15 | 21,000 |
May 17, 2023 | 21.36 | 21.50 | 21.26 | 21.38 | 20.08 | 22,200 |
May 16, 2023 | 21.33 | 21.37 | 21.03 | 21.29 | 19.99 | 24,200 |
May 15, 2023 | 21.25 | 21.32 | 21.01 | 21.20 | 19.91 | 46,800 |
May 12, 2023 | 21.08 | 21.50 | 21.05 | 21.29 | 19.99 | 53,700 |
May 11, 2023 | 0.47 Dividend | |||||
May 11, 2023 | 20.88 | 21.30 | 20.86 | 21.16 | 19.87 | 45,300 |
May 10, 2023 | 21.76 | 21.76 | 21.30 | 21.61 | 19.85 | 55,600 |
May 9, 2023 | 21.65 | 21.94 | 21.41 | 21.57 | 19.82 | 49,800 |
May 8, 2023 | 21.81 | 22.00 | 21.52 | 21.74 | 19.97 | 43,000 |
May 5, 2023 | 21.31 | 21.91 | 21.21 | 21.71 | 19.94 | 22,400 |
May 4, 2023 | 21.50 | 21.84 | 21.01 | 21.20 | 19.48 | 56,800 |
May 3, 2023 | 21.96 | 22.12 | 21.68 | 21.84 | 20.06 | 84,100 |
May 2, 2023 | 22.17 | 22.17 | 21.46 | 21.96 | 20.17 | 43,300 |
May 1, 2023 | 22.44 | 22.58 | 21.94 | 22.05 | 20.26 | 44,600 |
Apr 28, 2023 | 22.70 | 22.81 | 22.33 | 22.44 | 20.62 | 21,300 |
Apr 27, 2023 | 22.27 | 22.74 | 22.27 | 22.68 | 20.84 | 16,300 |
Apr 26, 2023 | 23.04 | 23.04 | 22.25 | 22.41 | 20.59 | 35,000 |
Apr 25, 2023 | 22.75 | 22.99 | 22.75 | 22.93 | 21.07 | 40,100 |
Apr 24, 2023 | 22.99 | 23.12 | 22.76 | 22.98 | 21.11 | 29,400 |
Apr 21, 2023 | 23.09 | 23.09 | 22.74 | 22.83 | 20.97 | 17,000 |
Apr 20, 2023 | 23.07 | 23.12 | 22.22 | 22.48 | 20.65 | 35,100 |
Related Tickers
MEOH Methanex Corporation
47.91
+1.81%
ASIX AdvanSix Inc.
27.12
+1.04%
VHI Valhi, Inc.
15.50
+2.65%
HUN Huntsman Corporation
23.72
0.00%
REX REX American Resources Corporation
56.24
+1.70%
GPRE Green Plains Inc.
22.23
+5.16%
LXU LSB Industries, Inc.
8.05
+1.13%
BAK Braskem S.A.
8.65
+0.12%
TROX Tronox Holdings plc
16.19
+1.50%
CE Celanese Corporation
154.45
-0.11%