Western Midstream Partners, LP (WES)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

35.71

+0.33

(+0.93%)

At close: 04:00PM EDT

36.49

+0.78

(+2.18%)

Pre-market:

09:07AM EDT

Time period:

23 Apr 2023 - 23 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Apr 2024	35.32	35.94	35.22	35.71	35.71	947,300
19 Apr 2024	35.16	35.97	34.81	35.38	35.38	1,314,800
18 Apr 2024	34.77	34.94	34.52	34.65	34.65	692,400
17 Apr 2024	34.21	34.83	34.10	34.43	34.43	782,700
16 Apr 2024	34.25	34.26	33.64	34.05	34.05	1,153,400
15 Apr 2024	34.71	34.71	34.22	34.24	34.24	960,800
12 Apr 2024	35.60	35.95	34.51	34.54	34.54	935,800
11 Apr 2024	35.72	35.72	35.08	35.37	35.37	715,400
10 Apr 2024	35.59	35.84	35.20	35.47	35.47	1,179,300
09 Apr 2024	35.96	36.12	35.45	35.49	35.49	1,257,500
08 Apr 2024	35.76	36.15	35.60	35.94	35.94	370,300
05 Apr 2024	35.94	36.13	35.64	35.76	35.76	957,700
04 Apr 2024	36.22	36.46	35.93	35.93	35.93	919,700
03 Apr 2024	36.14	36.79	35.95	36.03	36.03	1,072,100
02 Apr 2024	35.64	36.11	35.56	35.95	35.95	524,100
01 Apr 2024	35.66	35.94	35.41	35.58	35.58	665,600
28 Mar 2024	35.20	35.93	35.11	35.55	35.55	1,002,300
27 Mar 2024	34.85	35.28	34.78	35.14	35.14	805,500
26 Mar 2024	34.63	34.81	34.22	34.73	34.73	796,100
25 Mar 2024	35.00	35.31	34.36	34.49	34.49	887,900
22 Mar 2024	34.94	35.14	34.57	34.62	34.62	486,000
21 Mar 2024	34.95	35.13	34.45	34.98	34.98	513,600
20 Mar 2024	34.59	34.94	34.53	34.90	34.90	655,200
19 Mar 2024	33.95	34.80	33.90	34.80	34.80	769,200
18 Mar 2024	34.43	34.52	33.94	34.41	34.41	695,100
15 Mar 2024	33.44	34.59	33.42	34.53	34.53	5,100,600
14 Mar 2024	34.10	34.18	33.46	33.53	33.53	1,218,000
13 Mar 2024	34.00	34.18	33.72	33.99	33.99	902,000
12 Mar 2024	34.12	34.25	33.51	33.96	33.96	1,137,600
11 Mar 2024	33.89	34.31	33.39	33.99	33.99	1,004,900
08 Mar 2024	34.31	34.39	33.51	34.01	34.01	1,303,700
07 Mar 2024	34.68	34.88	34.34	34.46	34.46	906,600
06 Mar 2024	34.59	34.95	34.35	34.73	34.73	808,800
05 Mar 2024	33.90	34.43	33.84	34.33	34.33	1,014,100
04 Mar 2024	34.45	34.54	33.84	33.90	33.90	845,900
01 Mar 2024	33.53	34.63	33.52	34.33	34.33	981,800
29 Feb 2024	33.36	33.67	33.25	33.45	33.45	712,200
28 Feb 2024	34.04	35.04	33.15	33.42	33.42	2,649,300
27 Feb 2024	33.97	34.71	33.79	34.04	34.04	2,219,200
26 Feb 2024	33.75	34.60	33.71	33.88	33.88	2,516,800
23 Feb 2024	33.52	34.89	33.41	33.78	33.78	3,685,600
22 Feb 2024	32.00	33.94	31.60	33.60	33.60	6,396,700
21 Feb 2024	30.49	31.14	30.01	30.18	30.18	2,945,100
20 Feb 2024	29.07	32.25	29.07	30.81	30.81	4,709,000
16 Feb 2024	28.76	29.47	28.75	29.15	29.15	1,037,300
15 Feb 2024	28.07	29.01	28.07	28.74	28.74	1,307,900
14 Feb 2024	28.03	28.43	27.94	28.06	28.06	867,500
13 Feb 2024	28.41	28.55	27.89	27.89	27.89	685,400
12 Feb 2024	28.44	28.86	28.38	28.50	28.50	1,080,700
09 Feb 2024	28.20	28.34	28.00	28.32	28.32	549,100
08 Feb 2024	28.00	28.21	27.87	27.97	27.97	1,345,900
07 Feb 2024	28.09	28.28	27.89	28.00	28.00	580,200
06 Feb 2024	28.24	28.46	27.84	27.92	27.92	1,045,300
05 Feb 2024	28.14	28.43	27.97	28.12	28.12	829,900
02 Feb 2024	28.62	28.68	28.22	28.41	28.41	786,100
01 Feb 2024	28.91	29.31	28.70	28.71	28.71	1,456,800
31 Jan 2024	29.26	29.40	28.64	28.73	28.73	1,730,100
31 Jan 2024	0.575 Dividend
30 Jan 2024	29.77	30.05	29.66	29.90	29.32	1,572,800
29 Jan 2024	29.47	29.84	29.04	29.77	29.20	1,094,300
26 Jan 2024	28.99	29.52	28.97	29.40	28.83	971,800
25 Jan 2024	29.12	29.36	29.01	29.24	28.68	872,700
24 Jan 2024	28.80	29.09	28.76	28.97	28.41	840,100
23 Jan 2024	28.46	28.82	28.40	28.72	28.17	1,054,700
22 Jan 2024	27.88	28.73	27.86	28.51	27.96	1,467,200
19 Jan 2024	27.64	27.87	27.51	27.78	27.25	976,800
18 Jan 2024	27.82	28.00	27.49	27.72	27.19	1,403,000
17 Jan 2024	27.78	28.01	27.62	27.82	27.28	1,471,500
16 Jan 2024	28.61	28.69	28.10	28.10	27.56	1,044,600
12 Jan 2024	28.44	28.61	27.95	28.60	28.05	884,100
11 Jan 2024	28.26	28.39	27.93	28.26	27.72	829,300
10 Jan 2024	28.44	28.89	28.17	28.26	27.72	1,472,500
09 Jan 2024	28.49	28.56	28.19	28.46	27.91	789,000
08 Jan 2024	28.51	28.64	28.10	28.51	27.96	1,100,000
05 Jan 2024	28.42	28.79	28.39	28.55	28.00	1,242,000
04 Jan 2024	28.71	28.91	28.48	28.48	27.93	355,000
03 Jan 2024	28.83	28.83	28.38	28.68	28.13	760,600
02 Jan 2024	29.33	29.46	28.58	28.78	28.23	1,249,400
29 Dec 2023	28.50	29.27	28.23	29.26	28.70	2,404,000
28 Dec 2023	28.17	28.52	28.00	28.50	27.95	1,338,300
27 Dec 2023	28.08	28.30	28.02	28.13	27.59	554,300
26 Dec 2023	27.93	28.34	27.81	28.08	27.54	384,700
22 Dec 2023	27.77	28.15	27.66	27.77	27.24	493,100
21 Dec 2023	27.88	28.08	27.44	27.70	27.17	837,300
20 Dec 2023	28.04	28.15	27.77	27.77	27.24	1,437,900
19 Dec 2023	28.15	28.30	27.86	27.95	27.41	816,000
18 Dec 2023	28.55	28.98	27.82	28.02	27.48	1,555,600
15 Dec 2023	28.58	28.60	27.86	28.25	27.71	8,189,900
14 Dec 2023	28.13	28.68	28.00	28.53	27.98	1,571,600
13 Dec 2023	26.86	27.78	26.81	27.70	27.17	2,152,000
12 Dec 2023	27.25	27.37	27.01	27.17	26.65	1,141,700
11 Dec 2023	27.94	27.95	27.30	27.33	26.80	1,518,600
08 Dec 2023	28.24	28.37	27.78	27.84	27.30	1,451,800
07 Dec 2023	28.77	28.92	28.14	28.24	27.70	686,300
06 Dec 2023	29.15	29.27	28.59	28.64	28.09	789,100
05 Dec 2023	29.71	29.83	29.17	29.27	28.71	824,900
04 Dec 2023	29.73	29.93	29.57	29.92	29.34	502,000
01 Dec 2023	29.73	30.20	29.56	29.87	29.30	1,132,500
30 Nov 2023	29.09	29.82	29.09	29.82	29.25	2,636,800
29 Nov 2023	29.00	29.14	28.61	28.97	28.41	902,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.90+35.90(+0.45%)

AUD/USD0.6456+0.0005(+0.08%)

ASX 2007,683.50+34.30(+0.45%)

OIL81.39-0.51(-0.62%)

GOLD2,329.90-16.50(-0.70%)

Bitcoin AUD102,382.23-59.97(-0.06%)

Western Midstream Partners, LP (WES)

ALL ORDS
7,937.90
+35.90(+0.45%)

AUD/USD
0.6456
+0.0005(+0.08%)

ASX 200
7,683.50
+34.30(+0.45%)

OIL
81.39
-0.51(-0.62%)

GOLD
2,329.90
-16.50(-0.70%)

Bitcoin AUD
102,382.23
-59.97(-0.06%)