NYSE - Delayed Quote USD

Western Midstream Partners, LP (WES)

Compare
38.43 -0.20 (-0.52%)
At close: October 25 at 4:00 PM EDT
38.88 +0.45 (+1.17%)
After hours: October 25 at 8:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 38.43 38.89 38.43 38.43 38.43 1,082,600
Oct 24, 2024 38.49 38.79 38.22 38.63 38.63 765,500
Oct 23, 2024 38.35 38.56 38.13 38.34 38.34 651,700
Oct 22, 2024 38.41 38.51 38.14 38.31 38.31 708,900
Oct 21, 2024 38.87 39.00 38.12 38.32 38.32 1,542,700
Oct 18, 2024 38.69 38.78 38.32 38.72 38.72 867,400
Oct 17, 2024 39.59 39.64 38.39 38.51 38.51 924,200
Oct 16, 2024 39.01 39.69 38.86 39.36 39.36 763,400
Oct 15, 2024 39.35 39.36 38.71 38.80 38.80 1,081,100
Oct 14, 2024 39.70 39.84 39.36 39.44 39.44 1,305,200
Oct 11, 2024 39.54 39.79 39.42 39.79 39.79 467,500
Oct 10, 2024 39.60 39.74 39.31 39.42 39.42 459,300
Oct 9, 2024 39.13 39.49 38.84 39.48 39.48 499,600
Oct 8, 2024 39.72 39.86 39.01 39.12 39.12 643,100
Oct 7, 2024 39.34 39.88 39.24 39.85 39.85 888,500
Oct 4, 2024 39.10 39.53 38.91 39.10 39.10 559,500
Oct 3, 2024 38.66 39.06 38.13 38.75 38.75 653,300
Oct 2, 2024 38.80 39.08 38.36 38.47 38.47 924,700
Oct 1, 2024 38.25 38.66 38.09 38.51 38.51 934,000
Sep 30, 2024 38.28 38.48 37.88 38.26 38.26 728,800
Sep 27, 2024 38.12 38.29 37.90 38.22 38.22 484,100
Sep 26, 2024 38.82 38.84 37.90 37.94 37.94 910,500
Sep 25, 2024 38.85 39.09 38.64 38.97 38.97 598,900
Sep 24, 2024 39.40 39.46 38.75 39.02 39.02 578,600
Sep 23, 2024 38.70 39.45 38.60 39.19 39.19 573,500
Sep 20, 2024 38.80 39.00 38.09 38.75 38.75 1,840,200
Sep 19, 2024 40.15 40.15 38.78 39.00 39.00 1,725,600
Sep 18, 2024 40.05 40.26 39.60 39.63 39.63 755,900
Sep 17, 2024 39.97 40.31 39.73 40.05 40.05 936,400
Sep 16, 2024 39.48 39.88 39.30 39.79 39.79 886,600
Sep 13, 2024 38.95 39.59 38.81 39.57 39.57 1,101,100
Sep 12, 2024 38.48 39.05 38.46 38.86 38.86 624,400
Sep 11, 2024 38.07 38.56 37.83 38.30 38.30 507,000
Sep 10, 2024 37.64 38.14 37.45 37.99 37.99 1,054,900
Sep 9, 2024 37.75 38.10 37.47 37.64 37.64 1,973,500
Sep 6, 2024 37.83 38.00 37.34 37.76 37.76 1,042,800
Sep 5, 2024 37.75 38.05 37.62 37.83 37.83 834,700
Sep 4, 2024 37.90 38.30 37.58 37.63 37.63 698,400
Sep 3, 2024 38.45 38.45 37.35 37.97 37.97 962,200
Aug 30, 2024 38.15 38.59 37.83 38.58 38.58 539,900
Aug 29, 2024 37.69 38.09 37.46 38.06 38.06 878,500
Aug 28, 2024 37.82 38.00 37.16 37.44 37.44 1,510,600
Aug 27, 2024 38.47 38.50 37.81 37.97 37.97 831,500
Aug 26, 2024 38.55 38.97 38.20 38.56 38.56 1,172,000
Aug 23, 2024 38.17 38.63 37.96 38.32 38.32 872,700
Aug 22, 2024 37.95 38.32 37.90 38.17 38.17 644,900
Aug 21, 2024 37.68 38.17 37.39 37.81 37.81 929,400
Aug 20, 2024 38.93 38.98 37.61 37.61 37.61 1,251,300
Aug 19, 2024 39.10 39.10 38.60 38.91 38.91 1,779,000
Aug 16, 2024 38.11 39.05 38.11 39.00 39.00 1,509,300
Aug 15, 2024 38.06 38.64 37.77 38.27 38.27 1,929,300
Aug 14, 2024 36.79 37.82 36.47 37.76 37.76 3,894,500
Aug 13, 2024 36.35 36.99 36.23 36.59 36.59 10,737,100
Aug 12, 2024 39.65 40.13 37.65 37.93 37.93 1,624,400
Aug 9, 2024 39.79 40.27 39.00 39.58 39.58 1,640,300
Aug 8, 2024 38.95 40.07 38.32 39.51 39.51 3,814,400
Aug 7, 2024 39.61 40.21 39.01 39.07 39.07 2,034,400
Aug 6, 2024 37.99 39.32 37.88 38.93 38.93 1,433,900
Aug 5, 2024 37.12 38.23 36.76 37.65 37.65 1,077,900
Aug 2, 2024 39.15 39.29 37.51 38.80 38.80 1,274,400
Aug 1, 2024 0.88 Dividend
Aug 1, 2024 40.30 40.37 38.91 39.54 39.54 1,180,400
Jul 31, 2024 41.29 41.57 40.83 40.92 40.04 1,023,200
Jul 30, 2024 40.73 40.79 40.19 40.70 39.83 939,500
Jul 29, 2024 40.25 40.50 39.31 40.37 39.51 937,700
Jul 26, 2024 39.96 40.58 39.44 39.81 38.96 1,292,900
Jul 25, 2024 40.90 40.90 39.96 39.96 39.11 800,800
Jul 24, 2024 42.14 42.14 40.60 40.81 39.94 1,604,900
Jul 23, 2024 42.80 42.80 41.91 42.07 41.17 659,200
Jul 22, 2024 42.43 42.75 41.67 42.74 41.83 954,000
Jul 19, 2024 42.48 42.75 41.70 42.06 41.16 921,000
Jul 18, 2024 41.78 42.48 41.61 42.27 41.37 748,200
Jul 17, 2024 41.78 42.09 41.42 41.53 40.64 920,500
Jul 16, 2024 41.90 42.39 41.75 41.77 40.88 1,077,500
Jul 15, 2024 41.26 42.00 40.92 41.75 40.86 860,200
Jul 12, 2024 41.20 41.32 40.67 40.96 40.08 529,500
Jul 11, 2024 41.01 41.09 40.45 40.69 39.82 1,318,600
Jul 10, 2024 40.78 41.15 40.66 41.15 40.27 1,203,500
Jul 9, 2024 41.40 41.41 40.58 41.18 40.30 1,151,800
Jul 8, 2024 41.24 41.68 41.11 41.44 40.55 695,900
Jul 5, 2024 41.65 41.73 41.00 41.11 40.23 708,100
Jul 3, 2024 40.96 41.58 40.90 41.17 40.29 329,300
Jul 2, 2024 40.80 40.99 40.26 40.76 39.89 688,700
Jul 1, 2024 40.00 40.71 39.78 40.58 39.71 855,100
Jun 28, 2024 39.86 39.95 39.30 39.73 38.88 660,600
Jun 27, 2024 39.50 39.78 39.40 39.49 38.65 732,800
Jun 26, 2024 39.77 39.89 39.20 39.40 38.56 960,100
Jun 25, 2024 39.34 39.79 39.05 39.67 38.82 523,700
Jun 24, 2024 38.71 39.52 38.71 39.35 38.51 912,200
Jun 21, 2024 38.50 39.29 38.36 38.45 37.63 5,375,000
Jun 20, 2024 38.41 38.60 37.85 38.40 37.58 991,000
Jun 18, 2024 37.96 38.50 37.95 38.04 37.23 1,144,600
Jun 17, 2024 37.62 37.89 37.25 37.73 36.92 791,900
Jun 14, 2024 38.11 38.21 37.30 37.57 36.77 1,430,800
Jun 13, 2024 38.40 38.45 38.10 38.34 37.52 909,200
Jun 12, 2024 38.55 39.07 38.21 38.42 37.60 880,300
Jun 11, 2024 39.53 39.70 38.19 38.22 37.40 946,100
Jun 10, 2024 38.66 39.37 38.25 39.31 38.47 1,053,500
Jun 7, 2024 37.98 38.65 37.75 38.24 37.42 772,100
Jun 6, 2024 37.41 37.91 37.16 37.89 37.08 346,400
Jun 5, 2024 37.25 37.60 36.51 37.44 36.64 504,400
Jun 4, 2024 36.58 37.01 36.15 36.98 36.19 607,900
Jun 3, 2024 37.57 37.57 36.52 36.63 35.85 1,022,300
May 31, 2024 36.54 37.49 36.51 37.32 36.52 1,448,900
May 30, 2024 37.26 37.41 36.07 36.43 35.65 1,305,900
May 29, 2024 37.80 37.96 37.12 37.26 36.46 562,700
May 28, 2024 38.08 38.23 37.44 37.77 36.96 1,071,600
May 24, 2024 37.86 37.86 37.03 37.36 36.56 755,000
May 23, 2024 38.40 38.58 37.27 37.37 36.57 1,074,900
May 22, 2024 38.79 38.79 37.57 37.77 36.96 1,333,400
May 21, 2024 38.70 38.78 38.36 38.54 37.72 1,025,500
May 20, 2024 38.53 38.77 38.25 38.58 37.76 1,909,300
May 17, 2024 37.61 38.12 37.15 38.04 37.23 855,600
May 16, 2024 38.00 38.34 37.45 37.50 36.70 974,300
May 15, 2024 38.03 38.08 37.15 37.97 37.16 959,700
May 14, 2024 37.39 37.91 37.02 37.90 37.09 924,100
May 13, 2024 36.60 37.66 36.50 37.12 36.33 1,861,600
May 10, 2024 36.50 36.60 35.76 36.23 35.46 2,543,000
May 9, 2024 36.25 36.67 35.85 36.45 35.67 2,191,000
May 8, 2024 35.60 35.74 35.26 35.50 34.74 1,699,000
May 7, 2024 35.85 35.88 35.11 35.64 34.88 1,702,900
May 6, 2024 35.82 36.01 35.37 35.64 34.88 1,349,900
May 3, 2024 35.25 35.62 35.01 35.53 34.77 670,900
May 2, 2024 34.39 35.32 34.39 35.03 34.28 1,263,500
May 1, 2024 34.24 34.71 34.13 34.34 33.61 1,698,900
Apr 30, 2024 0.88 Dividend
Apr 30, 2024 34.81 34.95 34.05 34.10 33.37 975,900
Apr 29, 2024 36.06 36.17 35.81 36.00 34.37 1,088,600
Apr 26, 2024 35.96 36.00 35.62 35.87 34.25 702,400
Apr 25, 2024 35.75 36.04 35.67 35.88 34.26 586,900
Apr 24, 2024 35.77 36.00 35.45 35.94 34.32 763,400
Apr 23, 2024 35.59 36.06 35.59 35.60 33.99 1,365,100
Apr 22, 2024 35.32 35.94 35.22 35.71 34.10 948,000
Apr 19, 2024 35.16 35.97 34.81 35.38 33.78 1,314,800
Apr 18, 2024 34.77 34.94 34.52 34.65 33.08 692,400
Apr 17, 2024 34.21 34.83 34.10 34.43 32.87 782,700
Apr 16, 2024 34.25 34.26 33.64 34.05 32.51 1,153,400
Apr 15, 2024 34.71 34.71 34.22 34.24 32.69 960,800
Apr 12, 2024 35.60 35.95 34.51 34.54 32.98 935,800
Apr 11, 2024 35.72 35.72 35.08 35.37 33.77 715,400
Apr 10, 2024 35.59 35.84 35.20 35.47 33.87 1,179,300
Apr 9, 2024 35.96 36.12 35.45 35.49 33.89 1,257,500
Apr 8, 2024 35.76 36.15 35.60 35.94 34.32 370,300
Apr 5, 2024 35.94 36.13 35.64 35.76 34.14 957,700
Apr 4, 2024 36.22 36.46 35.93 35.93 34.31 919,700
Apr 3, 2024 36.14 36.79 35.95 36.03 34.40 1,072,100
Apr 2, 2024 35.64 36.11 35.56 35.95 34.33 524,100
Apr 1, 2024 35.66 35.94 35.41 35.58 33.97 665,600
Mar 28, 2024 35.20 35.93 35.11 35.55 33.94 1,002,300
Mar 27, 2024 34.85 35.28 34.78 35.14 33.55 805,500
Mar 26, 2024 34.63 34.81 34.22 34.73 33.16 796,100
Mar 25, 2024 35.00 35.31 34.36 34.49 32.93 887,900
Mar 22, 2024 34.94 35.14 34.57 34.62 33.06 486,000
Mar 21, 2024 34.95 35.13 34.45 34.98 33.40 513,600
Mar 20, 2024 34.59 34.94 34.53 34.90 33.32 655,200
Mar 19, 2024 33.95 34.80 33.90 34.80 33.23 769,200
Mar 18, 2024 34.43 34.52 33.94 34.41 32.86 695,100
Mar 15, 2024 33.44 34.59 33.42 34.53 32.97 5,100,600
Mar 14, 2024 34.10 34.18 33.46 33.53 32.02 1,218,000
Mar 13, 2024 34.00 34.18 33.72 33.99 32.45 902,000
Mar 12, 2024 34.12 34.25 33.51 33.96 32.43 1,137,600
Mar 11, 2024 33.89 34.31 33.39 33.99 32.45 1,004,900
Mar 8, 2024 34.31 34.39 33.51 34.01 32.47 1,303,700
Mar 7, 2024 34.68 34.88 34.34 34.46 32.90 906,600
Mar 6, 2024 34.59 34.95 34.35 34.73 33.16 808,800
Mar 5, 2024 33.90 34.43 33.84 34.33 32.78 1,014,100
Mar 4, 2024 34.45 34.54 33.84 33.90 32.37 845,900
Mar 1, 2024 33.53 34.63 33.52 34.33 32.78 981,800
Feb 29, 2024 33.36 33.67 33.25 33.45 31.94 712,200
Feb 28, 2024 34.04 35.04 33.15 33.42 31.91 2,649,300
Feb 27, 2024 33.97 34.71 33.79 34.04 32.50 2,219,200
Feb 26, 2024 33.75 34.60 33.71 33.88 32.35 2,516,800
Feb 23, 2024 33.52 34.89 33.41 33.78 32.25 3,685,600
Feb 22, 2024 32.00 33.94 31.60 33.60 32.08 6,396,700
Feb 21, 2024 30.49 31.14 30.01 30.18 28.82 2,945,100
Feb 20, 2024 29.07 32.25 29.07 30.81 29.42 4,709,000
Feb 16, 2024 28.76 29.47 28.75 29.15 27.83 1,037,300
Feb 15, 2024 28.07 29.01 28.07 28.74 27.44 1,307,900
Feb 14, 2024 28.03 28.43 27.94 28.06 26.79 867,500
Feb 13, 2024 28.41 28.55 27.89 27.89 26.63 685,400
Feb 12, 2024 28.44 28.86 28.38 28.50 27.21 1,080,700
Feb 9, 2024 28.20 28.34 28.00 28.32 27.04 549,100
Feb 8, 2024 28.00 28.21 27.87 27.97 26.71 1,345,900
Feb 7, 2024 28.09 28.28 27.89 28.00 26.74 580,200
Feb 6, 2024 28.24 28.46 27.84 27.92 26.66 1,045,300
Feb 5, 2024 28.14 28.43 27.97 28.12 26.85 829,900
Feb 2, 2024 28.62 28.68 28.22 28.41 27.13 786,100
Feb 1, 2024 28.91 29.31 28.70 28.71 27.41 1,456,800
Jan 31, 2024 0.58 Dividend
Jan 31, 2024 29.26 29.40 28.64 28.73 27.43 1,730,100
Jan 30, 2024 29.77 30.05 29.66 29.90 28.00 1,572,800
Jan 29, 2024 29.47 29.84 29.04 29.77 27.88 1,094,300
Jan 26, 2024 28.99 29.52 28.97 29.40 27.53 971,800
Jan 25, 2024 29.12 29.36 29.01 29.24 27.38 872,700
Jan 24, 2024 28.80 29.09 28.76 28.97 27.13 840,100
Jan 23, 2024 28.46 28.82 28.40 28.72 26.90 1,054,700
Jan 22, 2024 27.88 28.73 27.86 28.51 26.70 1,467,200
Jan 19, 2024 27.64 27.87 27.51 27.78 26.02 976,800
Jan 18, 2024 27.82 28.00 27.49 27.72 25.96 1,403,000
Jan 17, 2024 27.78 28.01 27.62 27.82 26.05 1,471,500
Jan 16, 2024 28.61 28.69 28.10 28.10 26.31 1,044,600
Jan 12, 2024 28.44 28.61 27.95 28.60 26.78 884,100
Jan 11, 2024 28.26 28.39 27.93 28.26 26.46 829,300
Jan 10, 2024 28.44 28.89 28.17 28.26 26.46 1,472,500
Jan 9, 2024 28.49 28.56 28.19 28.46 26.65 789,000
Jan 8, 2024 28.51 28.64 28.10 28.51 26.70 1,100,000
Jan 5, 2024 28.42 28.79 28.39 28.55 26.74 1,242,000
Jan 4, 2024 28.71 28.91 28.48 28.48 26.67 355,000
Jan 3, 2024 28.83 28.83 28.38 28.68 26.86 760,600
Jan 2, 2024 29.33 29.46 28.58 28.78 26.95 1,249,400
Dec 29, 2023 28.50 29.27 28.23 29.26 27.40 2,404,000
Dec 28, 2023 28.17 28.52 28.00 28.50 26.69 1,338,300
Dec 27, 2023 28.08 28.30 28.02 28.13 26.34 554,300
Dec 26, 2023 27.93 28.34 27.81 28.08 26.30 384,700
Dec 22, 2023 27.77 28.15 27.66 27.77 26.01 493,100
Dec 21, 2023 27.88 28.08 27.44 27.70 25.94 837,300
Dec 20, 2023 28.04 28.15 27.77 27.77 26.01 1,437,900
Dec 19, 2023 28.15 28.30 27.86 27.95 26.17 816,000
Dec 18, 2023 28.55 28.98 27.82 28.02 26.24 1,555,600
Dec 15, 2023 28.58 28.60 27.86 28.25 26.46 8,189,900
Dec 14, 2023 28.13 28.68 28.00 28.53 26.72 1,571,600
Dec 13, 2023 26.86 27.78 26.81 27.70 25.94 2,152,000
Dec 12, 2023 27.25 27.37 27.01 27.17 25.44 1,141,700
Dec 11, 2023 27.94 27.95 27.30 27.33 25.59 1,518,600
Dec 8, 2023 28.24 28.37 27.78 27.84 26.07 1,451,800
Dec 7, 2023 28.77 28.92 28.14 28.24 26.45 686,300
Dec 6, 2023 29.15 29.27 28.59 28.64 26.82 789,100
Dec 5, 2023 29.71 29.83 29.17 29.27 27.41 824,900
Dec 4, 2023 29.73 29.93 29.57 29.92 28.02 502,000
Dec 1, 2023 29.73 30.20 29.56 29.87 27.97 1,132,500
Nov 30, 2023 29.09 29.82 29.09 29.82 27.93 2,636,800
Nov 29, 2023 29.00 29.14 28.61 28.97 27.13 902,800
Nov 28, 2023 28.63 28.79 28.36 28.79 26.96 663,900
Nov 27, 2023 28.34 28.68 28.20 28.57 26.75 639,200
Nov 24, 2023 28.48 28.69 28.34 28.45 26.64 196,900
Nov 22, 2023 28.25 28.47 28.04 28.44 26.63 391,000
Nov 21, 2023 28.53 28.74 28.43 28.50 26.69 556,500
Nov 20, 2023 28.54 28.69 28.40 28.62 26.80 601,300
Nov 17, 2023 27.74 28.54 27.74 28.54 26.73 975,200
Nov 16, 2023 28.07 28.23 27.64 27.78 26.02 709,400
Nov 15, 2023 28.00 28.51 28.00 28.24 26.45 708,700
Nov 14, 2023 27.75 28.17 27.46 28.11 26.32 894,900
Nov 13, 2023 27.53 27.69 27.26 27.50 25.75 765,600
Nov 10, 2023 27.25 27.70 27.19 27.36 25.62 652,200
Nov 9, 2023 27.69 27.69 27.11 27.21 25.48 1,033,500
Nov 8, 2023 27.91 27.96 27.20 27.45 25.71 1,401,000
Nov 7, 2023 28.03 28.30 27.51 28.03 26.25 1,735,600
Nov 6, 2023 28.73 28.75 28.11 28.32 26.52 857,300
Nov 3, 2023 28.82 28.87 28.21 28.72 26.90 1,368,100
Nov 2, 2023 27.69 28.70 27.38 28.64 26.82 2,755,900
Nov 1, 2023 26.99 27.39 26.58 27.16 25.43 994,200
Oct 31, 2023 0.58 Dividend
Oct 31, 2023 26.55 27.14 26.49 26.83 25.13 873,100
Oct 30, 2023 27.23 27.27 26.94 27.20 24.93 541,200
Oct 27, 2023 27.50 27.52 26.94 27.05 24.80 597,800
Oct 26, 2023 27.72 27.72 27.25 27.33 25.05 602,100

Related Tickers