U.S. markets open in 21 minutes
F S&P 500
5,456.00 +36.50 (+0.67%) F Dow Jones
40,684.00 +277.00 (+0.69%) F Nasdaq
18,603.50 +145.25 (+0.79%) E-mini Russell 2000 Index Futur
2,100.50 +4.00 (+0.19%) Petróleo
68.09 +0.42 (+0.62%) Oro
2,530.00 +5.40 (+0.21%)
Westlake Chemical Partners LP (WLKP)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
09 sept 2023 - 09 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 sept 2024 | 22.34 | 22.42 | 22.21 | 22.26 | 22.26 | 32,000 |
| 05 sept 2024 | 22.40 | 22.50 | 22.27 | 22.39 | 22.39 | 25,200 |
| 04 sept 2024 | 22.61 | 22.65 | 22.45 | 22.50 | 22.50 | 15,500 |
| 03 sept 2024 | 22.27 | 22.75 | 22.27 | 22.73 | 22.73 | 28,900 |
| 30 ago 2024 | 22.70 | 22.80 | 22.65 | 22.74 | 22.74 | 28,400 |
| 29 ago 2024 | 22.83 | 22.99 | 22.76 | 22.83 | 22.83 | 15,600 |
| 28 ago 2024 | 22.81 | 22.98 | 22.64 | 22.72 | 22.72 | 13,100 |
| 27 ago 2024 | 22.89 | 23.00 | 22.78 | 22.80 | 22.80 | 29,300 |
| 26 ago 2024 | 22.45 | 23.19 | 22.42 | 23.06 | 23.06 | 54,300 |
| 23 ago 2024 | 22.81 | 22.88 | 22.70 | 22.73 | 22.73 | 17,700 |
| 22 ago 2024 | 22.60 | 22.85 | 22.60 | 22.74 | 22.74 | 29,600 |
| 21 ago 2024 | 22.74 | 22.74 | 22.45 | 22.50 | 22.50 | 16,500 |
| 20 ago 2024 | 22.54 | 22.66 | 22.45 | 22.49 | 22.49 | 17,300 |
| 19 ago 2024 | 22.57 | 22.74 | 22.45 | 22.50 | 22.50 | 23,700 |
| 16 ago 2024 | 22.58 | 22.76 | 22.05 | 22.67 | 22.67 | 26,900 |
| 15 ago 2024 | 22.50 | 22.64 | 22.41 | 22.50 | 22.50 | 18,900 |
| 14 ago 2024 | 22.46 | 22.60 | 22.44 | 22.53 | 22.53 | 18,400 |
| 13 ago 2024 | 22.44 | 22.55 | 22.42 | 22.46 | 22.46 | 18,800 |
| 12 ago 2024 | 22.64 | 22.64 | 22.42 | 22.48 | 22.48 | 30,900 |
| 12 ago 2024 | 0.471 Dividendo | |||||
| 09 ago 2024 | 23.01 | 23.07 | 22.87 | 22.94 | 22.47 | 46,000 |
| 08 ago 2024 | 22.70 | 22.98 | 22.70 | 22.81 | 22.34 | 16,600 |
| 07 ago 2024 | 23.14 | 23.14 | 21.92 | 22.69 | 22.22 | 33,100 |
| 06 ago 2024 | 22.80 | 23.19 | 22.77 | 23.00 | 22.53 | 23,900 |
| 05 ago 2024 | 22.70 | 22.90 | 22.36 | 22.70 | 22.23 | 52,000 |
| 02 ago 2024 | 22.94 | 23.04 | 22.83 | 22.98 | 22.51 | 28,900 |
| 01 ago 2024 | 22.99 | 22.99 | 22.90 | 22.95 | 22.48 | 19,800 |
| 31 jul 2024 | 22.81 | 23.03 | 22.78 | 22.93 | 22.46 | 21,800 |
| 30 jul 2024 | 23.00 | 23.00 | 22.84 | 22.87 | 22.40 | 20,500 |
| 29 jul 2024 | 23.10 | 23.12 | 22.90 | 22.91 | 22.44 | 26,600 |
| 26 jul 2024 | 23.14 | 23.17 | 22.75 | 23.04 | 22.57 | 12,600 |
| 25 jul 2024 | 23.06 | 23.20 | 23.00 | 23.03 | 22.56 | 15,900 |
| 24 jul 2024 | 23.05 | 23.20 | 22.97 | 23.00 | 22.53 | 14,900 |
| 23 jul 2024 | 23.02 | 23.23 | 22.80 | 23.11 | 22.64 | 62,600 |
| 22 jul 2024 | 23.56 | 23.56 | 23.05 | 23.10 | 22.63 | 24,400 |
| 19 jul 2024 | 23.44 | 23.57 | 23.28 | 23.33 | 22.85 | 17,500 |
| 18 jul 2024 | 23.40 | 23.60 | 23.33 | 23.40 | 22.92 | 24,400 |
| 17 jul 2024 | 23.39 | 23.50 | 23.28 | 23.31 | 22.83 | 12,800 |
| 16 jul 2024 | 23.30 | 23.50 | 23.30 | 23.42 | 22.94 | 22,800 |
| 15 jul 2024 | 22.78 | 23.50 | 22.75 | 23.35 | 22.87 | 54,700 |
| 12 jul 2024 | 23.15 | 23.15 | 22.62 | 22.97 | 22.50 | 43,100 |
| 11 jul 2024 | 22.75 | 23.14 | 22.75 | 23.05 | 22.58 | 23,500 |
| 10 jul 2024 | 23.01 | 23.01 | 22.60 | 22.71 | 22.24 | 34,500 |
| 09 jul 2024 | 23.11 | 23.11 | 22.91 | 23.01 | 22.54 | 24,900 |
| 08 jul 2024 | 23.18 | 23.18 | 22.84 | 22.96 | 22.49 | 32,900 |
| 05 jul 2024 | 22.89 | 23.23 | 22.85 | 22.98 | 22.51 | 15,700 |
| 03 jul 2024 | 23.03 | 23.03 | 22.77 | 22.90 | 22.43 | 10,700 |
| 02 jul 2024 | 22.76 | 22.84 | 22.40 | 22.76 | 22.29 | 25,200 |
| 01 jul 2024 | 22.69 | 22.77 | 22.43 | 22.66 | 22.19 | 27,900 |
| 28 jun 2024 | 22.50 | 22.66 | 22.41 | 22.58 | 22.12 | 14,700 |
| 27 jun 2024 | 22.50 | 22.56 | 22.38 | 22.46 | 22.00 | 27,400 |
| 26 jun 2024 | 22.10 | 22.49 | 22.10 | 22.42 | 21.96 | 21,500 |
| 25 jun 2024 | 22.49 | 22.49 | 22.17 | 22.27 | 21.81 | 17,600 |
| 24 jun 2024 | 22.34 | 22.47 | 22.31 | 22.42 | 21.96 | 40,400 |
| 21 jun 2024 | 22.10 | 22.40 | 22.10 | 22.40 | 21.94 | 43,700 |
| 20 jun 2024 | 22.25 | 22.35 | 21.57 | 22.16 | 21.71 | 17,200 |
| 18 jun 2024 | 22.19 | 22.29 | 22.13 | 22.18 | 21.72 | 10,300 |
| 17 jun 2024 | 22.10 | 22.26 | 22.10 | 22.16 | 21.71 | 19,900 |
| 14 jun 2024 | 22.21 | 22.26 | 22.05 | 22.17 | 21.71 | 36,200 |
| 13 jun 2024 | 22.55 | 22.56 | 22.00 | 22.37 | 21.91 | 24,400 |
| 12 jun 2024 | 22.73 | 22.77 | 22.47 | 22.53 | 22.07 | 26,700 |
| 11 jun 2024 | 22.59 | 22.77 | 22.51 | 22.57 | 22.11 | 30,200 |
| 10 jun 2024 | 22.79 | 22.96 | 22.66 | 22.68 | 22.21 | 22,700 |
| 07 jun 2024 | 22.64 | 22.88 | 22.64 | 22.76 | 22.29 | 19,400 |
| 06 jun 2024 | 22.90 | 22.97 | 22.80 | 22.90 | 22.43 | 16,800 |
| 05 jun 2024 | 22.72 | 22.87 | 22.57 | 22.87 | 22.40 | 33,900 |
| 04 jun 2024 | 23.12 | 23.20 | 22.58 | 22.69 | 22.22 | 37,200 |
| 03 jun 2024 | 23.32 | 23.32 | 22.94 | 23.17 | 22.69 | 35,100 |
| 31 may 2024 | 22.24 | 23.41 | 22.24 | 23.37 | 22.89 | 173,600 |
| 30 may 2024 | 22.45 | 22.45 | 22.22 | 22.30 | 21.84 | 21,000 |
| 29 may 2024 | 22.64 | 22.64 | 22.37 | 22.44 | 21.98 | 37,100 |
| 28 may 2024 | 22.39 | 22.68 | 22.39 | 22.67 | 22.20 | 35,600 |
| 24 may 2024 | 22.30 | 22.61 | 22.26 | 22.54 | 22.08 | 29,300 |
| 23 may 2024 | 22.34 | 22.35 | 22.10 | 22.35 | 21.89 | 38,500 |
| 22 may 2024 | 22.15 | 22.34 | 22.15 | 22.34 | 21.88 | 28,900 |
| 21 may 2024 | 22.25 | 22.39 | 22.10 | 22.35 | 21.89 | 22,500 |
| 20 may 2024 | 22.29 | 22.37 | 22.19 | 22.25 | 21.79 | 22,600 |
| 17 may 2024 | 22.39 | 22.39 | 22.26 | 22.29 | 21.83 | 14,500 |
| 16 may 2024 | 22.31 | 22.45 | 22.19 | 22.23 | 21.77 | 29,700 |
| 15 may 2024 | 22.48 | 22.48 | 22.22 | 22.32 | 21.86 | 39,600 |
| 14 may 2024 | 22.32 | 22.37 | 22.14 | 22.22 | 21.76 | 546,300 |
| 13 may 2024 | 22.40 | 22.41 | 22.19 | 22.19 | 21.73 | 535,800 |
| 10 may 2024 | 21.69 | 22.46 | 21.69 | 22.40 | 21.94 | 553,400 |
| 10 may 2024 | 0.471 Dividendo | |||||
| 09 may 2024 | 22.32 | 22.45 | 22.10 | 22.10 | 21.18 | 1,056,000 |
| 08 may 2024 | 22.05 | 22.55 | 22.00 | 22.00 | 21.09 | 1,089,400 |
| 07 may 2024 | 22.50 | 22.70 | 22.05 | 22.05 | 21.14 | 550,100 |
| 06 may 2024 | 22.08 | 22.50 | 22.08 | 22.38 | 21.45 | 25,100 |
| 03 may 2024 | 22.12 | 22.31 | 22.04 | 22.10 | 21.18 | 18,800 |
| 02 may 2024 | 21.96 | 22.46 | 21.96 | 22.46 | 21.53 | 30,800 |
| 01 may 2024 | 21.91 | 22.10 | 21.86 | 21.96 | 21.05 | 13,600 |
| 30 abr 2024 | 21.77 | 22.03 | 21.75 | 21.86 | 20.95 | 31,400 |
| 29 abr 2024 | 21.90 | 22.00 | 21.86 | 21.89 | 20.98 | 13,200 |
| 26 abr 2024 | 21.87 | 22.06 | 21.80 | 21.92 | 21.01 | 13,500 |
| 25 abr 2024 | 21.90 | 22.07 | 21.76 | 21.98 | 21.07 | 21,700 |
| 24 abr 2024 | 21.82 | 21.97 | 21.82 | 21.94 | 21.03 | 17,200 |
| 23 abr 2024 | 21.82 | 21.94 | 21.77 | 21.88 | 20.97 | 16,100 |
| 22 abr 2024 | 21.70 | 21.98 | 21.70 | 21.85 | 20.95 | 11,600 |
| 19 abr 2024 | 21.70 | 21.97 | 21.70 | 21.73 | 20.83 | 16,800 |
| 18 abr 2024 | 21.71 | 21.92 | 21.70 | 21.74 | 20.84 | 25,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.