NYSE - Nasdaq Real Time Price USD

Western Midstream Partners, LP (WES)

38.99

-0.65

(-1.64%)

As of 11:13:10 AM EDT. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 19, 2025	39.12	39.31	38.71	38.99	38.99	227,322
May 16, 2025	39.71	40.00	39.18	39.64	39.64	724,800
May 15, 2025	39.86	39.90	39.10	39.55	39.55	833,100
May 14, 2025	39.27	39.98	38.95	39.86	39.86	915,300
May 13, 2025	38.48	39.51	38.23	39.37	39.37	1,051,300
May 12, 2025	38.39	38.61	37.60	38.23	38.23	1,486,200
May 9, 2025	36.89	37.58	36.69	37.11	37.11	1,187,200
May 8, 2025	36.28	37.29	36.24	36.62	36.62	1,863,200
May 7, 2025	35.64	36.19	35.51	35.95	35.95	1,148,700
May 6, 2025	35.99	36.39	35.25	35.65	35.65	1,372,700
May 5, 2025	36.10	36.29	35.45	35.87	35.87	1,344,700
May 2, 2025	0.91 Dividend
May 2, 2025	36.89	36.92	36.14	36.33	36.33	1,721,800
May 1, 2025	37.60	38.15	37.16	37.29	36.38	1,270,100
Apr 30, 2025	38.18	38.20	37.09	37.60	36.68	1,665,200
Apr 29, 2025	39.03	39.18	38.22	38.26	37.33	624,600
Apr 28, 2025	38.90	39.07	38.49	38.95	38.00	1,100,000
Apr 25, 2025	39.13	39.15	38.23	38.82	37.87	719,900
Apr 24, 2025	38.27	39.22	37.79	39.17	38.21	1,083,200
Apr 23, 2025	38.64	38.90	37.62	37.90	36.98	1,292,300
Apr 22, 2025	37.74	38.24	37.50	38.07	37.14	1,064,300
Apr 21, 2025	38.22	38.22	36.81	36.90	36.00	1,098,900
Apr 17, 2025	37.54	38.47	37.50	38.13	37.20	765,900
Apr 16, 2025	38.63	38.77	37.28	37.39	36.48	1,149,700
Apr 15, 2025	37.63	38.68	37.63	38.53	37.59	996,300
Apr 14, 2025	37.71	37.78	36.92	37.63	36.71	944,700
Apr 11, 2025	36.11	36.65	35.07	36.65	35.76	817,900
Apr 10, 2025	35.82	36.38	34.87	35.89	35.01	1,558,700
Apr 9, 2025	34.30	36.95	33.60	36.51	35.62	2,299,300
Apr 8, 2025	36.82	37.54	34.41	34.99	34.14	1,954,200
Apr 7, 2025	35.55	37.55	34.23	35.43	34.57	2,680,700
Apr 4, 2025	38.73	38.79	36.09	37.00	36.10	2,171,900
Apr 3, 2025	40.70	41.00	40.12	40.20	39.22	605,700
Apr 2, 2025	40.98	41.74	40.79	41.61	40.59	495,800
Apr 1, 2025	41.12	41.36	40.57	41.03	40.03	774,800
Mar 31, 2025	41.01	41.56	40.73	40.96	39.96	757,600
Mar 28, 2025	41.20	41.52	40.56	41.47	40.46	1,166,900
Mar 27, 2025	41.19	41.47	40.89	41.05	40.05	543,100
Mar 26, 2025	41.21	41.88	41.11	41.35	40.34	761,500
Mar 25, 2025	41.51	41.71	41.07	41.19	40.18	552,700
Mar 24, 2025	41.27	42.04	41.25	41.37	40.36	744,800
Mar 21, 2025	41.50	41.82	41.09	41.27	40.26	1,699,700
Mar 20, 2025	41.73	41.95	41.45	41.85	40.83	557,200
Mar 19, 2025	41.84	41.97	41.40	41.84	40.82	978,200
Mar 18, 2025	41.76	42.25	41.47	41.58	40.57	650,300
Mar 17, 2025	41.03	42.30	41.01	41.76	40.74	902,900
Mar 14, 2025	39.99	41.17	39.73	41.01	40.01	988,900
Mar 13, 2025	40.34	40.68	39.55	39.58	38.61	865,100
Mar 12, 2025	40.90	40.97	40.11	40.39	39.40	1,065,400
Mar 11, 2025	40.40	41.22	40.10	40.54	39.55	2,053,200
Mar 10, 2025	38.81	40.95	38.81	40.49	39.50	1,947,600
Mar 7, 2025	38.00	39.28	38.00	38.92	37.97	1,772,200
Mar 6, 2025	38.46	38.71	37.51	37.87	36.95	1,546,200
Mar 5, 2025	38.85	38.97	37.91	38.35	37.41	2,624,600
Mar 4, 2025	39.24	39.44	38.60	38.71	37.77	1,810,300
Mar 3, 2025	40.59	40.95	39.05	39.47	38.51	2,320,400
Feb 28, 2025	40.07	40.58	39.65	40.58	39.59	2,262,800
Feb 27, 2025	40.89	41.08	39.50	39.95	38.98	2,131,900
Feb 26, 2025	40.27	40.66	39.84	40.44	39.45	1,005,700
Feb 25, 2025	40.51	40.65	39.58	40.09	39.11	1,105,400
Feb 24, 2025	41.10	41.15	39.85	40.50	39.51	1,269,700
Feb 21, 2025	41.68	41.68	40.61	41.13	40.13	887,800
Feb 20, 2025	41.40	41.68	40.77	41.63	40.61	930,000
Feb 19, 2025	41.50	41.69	40.93	41.36	40.35	969,600
Feb 18, 2025	40.89	41.78	40.73	41.62	40.60	1,621,000
Feb 14, 2025	40.80	40.90	40.30	40.58	39.59	1,068,000
Feb 13, 2025	40.00	40.51	39.95	40.50	39.51	1,854,500
Feb 12, 2025	39.88	40.22	39.53	39.87	38.90	678,100
Feb 11, 2025	40.49	40.56	39.88	40.06	39.08	1,113,600
Feb 10, 2025	40.88	41.00	40.45	40.57	39.58	1,229,800
Feb 7, 2025	40.35	40.75	39.92	40.38	39.39	713,900
Feb 6, 2025	41.40	41.40	39.99	40.44	39.45	1,199,800
Feb 5, 2025	40.80	41.45	40.77	41.25	40.24	1,292,100
Feb 4, 2025	40.60	40.95	40.06	40.80	39.80	1,236,900
Feb 3, 2025	0.875 Dividend
Feb 3, 2025	39.71	40.97	39.50	40.60	39.61	1,167,700
Jan 31, 2025	42.67	42.67	40.75	41.15	39.29	2,594,700
Jan 30, 2025	41.80	43.11	41.34	42.87	40.93	5,629,200
Jan 29, 2025	41.98	42.38	41.42	41.80	39.91	1,270,100
Jan 28, 2025	41.41	41.86	40.94	41.85	39.96	1,133,600
Jan 27, 2025	42.33	42.38	40.62	41.17	39.31	1,337,600
Jan 24, 2025	42.60	43.05	42.24	42.35	40.44	807,200
Jan 23, 2025	42.29	42.72	41.76	42.43	40.51	938,200
Jan 22, 2025	43.00	43.33	41.98	41.98	40.08	1,063,000
Jan 21, 2025	41.84	43.00	41.80	42.89	40.95	1,344,400
Jan 17, 2025	40.67	41.78	40.53	41.51	39.64	1,149,300
Jan 16, 2025	41.13	41.64	40.32	40.70	38.86	1,861,800
Jan 15, 2025	41.25	41.67	40.94	41.19	39.33	1,215,600
Jan 14, 2025	39.96	41.01	39.91	40.83	38.99	864,100
Jan 13, 2025	39.70	40.26	39.70	39.96	38.16	1,216,400
Jan 10, 2025	40.00	40.65	39.16	39.70	37.91	944,200
Jan 8, 2025	39.50	40.09	39.42	40.09	38.28	808,800
Jan 7, 2025	39.85	40.04	39.37	39.47	37.69	709,000
Jan 6, 2025	39.50	39.98	39.42	39.65	37.86	1,086,000
Jan 3, 2025	39.44	40.08	39.17	39.24	37.47	1,103,800
Jan 2, 2025	38.69	39.34	38.43	39.26	37.49	1,206,800
Dec 31, 2024	38.82	39.06	38.40	38.43	36.69	932,600
Dec 30, 2024	39.23	39.42	38.56	38.85	37.10	798,900
Dec 27, 2024	39.03	39.18	38.35	39.13	37.36	609,400
Dec 26, 2024	39.76	40.08	38.96	39.02	37.26	667,900
Dec 24, 2024	39.50	39.79	38.93	39.79	37.99	366,500
Dec 23, 2024	38.89	39.20	38.05	39.07	37.31	831,500
Dec 20, 2024	38.53	39.37	38.20	38.36	36.63	2,810,700
Dec 19, 2024	38.99	39.17	38.10	38.15	36.43	1,374,000
Dec 18, 2024	39.50	39.70	37.55	38.24	36.51	1,322,700
Dec 17, 2024	39.00	39.74	38.60	39.22	37.45	1,656,300
Dec 16, 2024	39.61	40.06	39.05	39.19	37.42	949,200
Dec 13, 2024	40.24	40.24	39.38	39.76	37.96	911,700
Dec 12, 2024	39.07	39.97	39.00	39.95	38.15	909,300
Dec 11, 2024	39.16	39.56	38.63	38.83	37.08	864,700
Dec 10, 2024	39.59	39.83	37.75	38.74	36.99	2,618,100
Dec 9, 2024	40.69	41.28	39.59	39.59	37.80	1,375,800
Dec 6, 2024	40.38	40.75	39.94	40.24	38.42	1,029,700
Dec 5, 2024	40.09	40.97	40.00	40.35	38.53	582,300
Dec 4, 2024	40.43	40.43	39.74	40.02	38.21	796,800
Dec 3, 2024	40.01	40.46	39.78	40.36	38.54	889,500
Dec 2, 2024	41.03	41.08	39.41	39.82	38.02	1,284,400
Nov 29, 2024	39.75	41.29	39.64	40.71	38.87	1,706,600
Nov 27, 2024	39.12	40.09	38.95	39.63	37.84	1,147,700
Nov 26, 2024	38.50	39.10	38.42	38.74	36.99	1,133,300
Nov 25, 2024	39.17	39.20	38.06	38.32	36.59	902,800
Nov 22, 2024	38.19	39.13	37.97	38.87	37.12	1,570,100
Nov 21, 2024	37.45	38.13	37.26	37.93	36.22	1,277,700
Nov 20, 2024	37.81	37.85	37.13	37.44	35.75	1,033,400
Nov 19, 2024	37.82	38.02	37.48	37.80	36.09	904,800
Nov 18, 2024	38.53	38.62	37.07	38.03	36.31	1,922,400
Nov 15, 2024	37.75	39.13	37.59	38.20	36.48	2,520,800
Nov 14, 2024	37.07	37.85	36.61	37.78	36.07	1,551,700
Nov 13, 2024	36.30	37.17	36.25	36.77	35.11	1,421,600
Nov 12, 2024	35.87	36.23	35.57	36.20	34.57	1,278,500
Nov 11, 2024	36.10	36.20	35.40	35.70	34.09	2,740,100
Nov 8, 2024	37.17	37.60	35.78	36.08	34.45	3,385,300
Nov 7, 2024	37.50	37.83	36.50	37.30	35.62	3,375,900
Nov 6, 2024	38.18	38.68	37.70	38.53	36.79	1,519,100
Nov 5, 2024	36.81	37.75	36.81	37.75	36.05	812,700
Nov 4, 2024	36.68	37.01	36.51	36.81	35.15	1,016,400
Nov 1, 2024	0.875 Dividend
Nov 1, 2024	36.81	37.07	36.66	36.69	35.03	769,800
Oct 31, 2024	37.69	38.16	37.54	37.73	35.19	1,571,300
Oct 30, 2024	37.44	37.76	37.22	37.49	34.97	1,557,700
Oct 29, 2024	38.11	38.20	37.20	37.39	34.87	2,460,900
Oct 28, 2024	38.40	38.57	37.82	37.98	35.42	844,200
Oct 25, 2024	38.43	38.89	38.43	38.43	35.84	1,082,600
Oct 24, 2024	38.49	38.79	38.22	38.63	36.03	765,500
Oct 23, 2024	38.35	38.56	38.13	38.34	35.76	651,700
Oct 22, 2024	38.41	38.51	38.14	38.31	35.73	708,900
Oct 21, 2024	38.87	39.00	38.12	38.32	35.74	1,542,700
Oct 18, 2024	38.69	38.78	38.32	38.72	36.11	867,400
Oct 17, 2024	39.59	39.64	38.39	38.51	35.92	924,200
Oct 16, 2024	39.01	39.69	38.86	39.36	36.71	763,400
Oct 15, 2024	39.35	39.36	38.71	38.80	36.19	1,081,100
Oct 14, 2024	39.70	39.84	39.36	39.44	36.79	1,305,200
Oct 11, 2024	39.54	39.79	39.42	39.79	37.11	467,500
Oct 10, 2024	39.60	39.74	39.31	39.42	36.77	459,300
Oct 9, 2024	39.13	39.49	38.84	39.48	36.82	499,600
Oct 8, 2024	39.72	39.86	39.01	39.12	36.49	643,100
Oct 7, 2024	39.34	39.88	39.24	39.85	37.17	888,500
Oct 4, 2024	39.10	39.53	38.91	39.10	36.47	559,500
Oct 3, 2024	38.66	39.06	38.13	38.75	36.14	653,300
Oct 2, 2024	38.80	39.08	38.36	38.47	35.88	924,700
Oct 1, 2024	38.25	38.66	38.09	38.51	35.92	934,000
Sep 30, 2024	38.28	38.48	37.88	38.26	35.69	728,800
Sep 27, 2024	38.12	38.29	37.90	38.22	35.65	484,100
Sep 26, 2024	38.82	38.84	37.90	37.94	35.39	910,500
Sep 25, 2024	38.85	39.09	38.64	38.97	36.35	598,900
Sep 24, 2024	39.40	39.46	38.75	39.02	36.39	578,600
Sep 23, 2024	38.70	39.45	38.60	39.19	36.55	573,500
Sep 20, 2024	38.80	39.00	38.09	38.75	36.14	1,840,200
Sep 19, 2024	40.15	40.15	38.78	39.00	36.38	1,725,600
Sep 18, 2024	40.05	40.26	39.60	39.63	36.96	755,900
Sep 17, 2024	39.97	40.31	39.73	40.05	37.35	936,400
Sep 16, 2024	39.48	39.88	39.30	39.79	37.11	886,600
Sep 13, 2024	38.95	39.59	38.81	39.57	36.91	1,101,100
Sep 12, 2024	38.48	39.05	38.46	38.86	36.25	624,400
Sep 11, 2024	38.07	38.56	37.83	38.30	35.72	507,000
Sep 10, 2024	37.64	38.14	37.45	37.99	35.43	1,054,900
Sep 9, 2024	37.75	38.10	37.47	37.64	35.11	1,973,500
Sep 6, 2024	37.83	38.00	37.34	37.76	35.22	1,042,800
Sep 5, 2024	37.75	38.05	37.62	37.83	35.28	834,700
Sep 4, 2024	37.90	38.30	37.58	37.63	35.10	698,400
Sep 3, 2024	38.45	38.45	37.35	37.97	35.41	962,200
Aug 30, 2024	38.15	38.59	37.83	38.58	35.98	539,900
Aug 29, 2024	37.69	38.09	37.46	38.06	35.50	878,500
Aug 28, 2024	37.82	38.00	37.16	37.44	34.92	1,510,600
Aug 27, 2024	38.47	38.50	37.81	37.97	35.41	831,500
Aug 26, 2024	38.55	38.97	38.20	38.56	35.97	1,172,000
Aug 23, 2024	38.17	38.63	37.96	38.32	35.74	872,700
Aug 22, 2024	37.95	38.32	37.90	38.17	35.60	644,900
Aug 21, 2024	37.68	38.17	37.39	37.81	35.27	929,400
Aug 20, 2024	38.93	38.98	37.61	37.61	35.08	1,251,300
Aug 19, 2024	39.10	39.10	38.60	38.91	36.29	1,779,000
Aug 16, 2024	38.11	39.05	38.11	39.00	36.38	1,509,300
Aug 15, 2024	38.06	38.64	37.77	38.27	35.69	1,929,300
Aug 14, 2024	36.79	37.82	36.47	37.76	35.22	3,894,500
Aug 13, 2024	36.35	36.99	36.23	36.59	34.13	10,737,100
Aug 12, 2024	39.65	40.13	37.65	37.93	35.38	1,624,400
Aug 9, 2024	39.79	40.27	39.00	39.58	36.92	1,640,300
Aug 8, 2024	38.95	40.07	38.32	39.51	36.85	3,814,400
Aug 7, 2024	39.61	40.21	39.01	39.07	36.44	2,034,400
Aug 6, 2024	37.99	39.32	37.88	38.93	36.31	1,433,900
Aug 5, 2024	37.12	38.23	36.76	37.65	35.12	1,077,900
Aug 2, 2024	39.15	39.29	37.51	38.80	36.19	1,274,400
Aug 1, 2024	0.875 Dividend
Aug 1, 2024	40.30	40.37	38.91	39.54	36.88	1,180,400
Jul 31, 2024	41.29	41.57	40.83	40.92	37.35	1,023,200
Jul 30, 2024	40.73	40.79	40.19	40.70	37.15	939,500
Jul 29, 2024	40.25	40.50	39.31	40.37	36.85	937,700
Jul 26, 2024	39.96	40.58	39.44	39.81	36.34	1,292,900
Jul 25, 2024	40.90	40.90	39.96	39.96	36.47	800,800
Jul 24, 2024	42.14	42.14	40.60	40.81	37.25	1,604,900
Jul 23, 2024	42.80	42.80	41.91	42.07	38.40	659,200
Jul 22, 2024	42.43	42.75	41.67	42.74	39.01	954,000
Jul 19, 2024	42.48	42.75	41.70	42.06	38.39	921,000
Jul 18, 2024	41.78	42.48	41.61	42.27	38.58	748,200
Jul 17, 2024	41.78	42.09	41.42	41.53	37.91	920,500
Jul 16, 2024	41.90	42.39	41.75	41.77	38.13	1,077,500
Jul 15, 2024	41.26	42.00	40.92	41.75	38.11	860,200
Jul 12, 2024	41.20	41.32	40.67	40.96	37.39	529,500
Jul 11, 2024	41.01	41.09	40.45	40.69	37.14	1,318,600
Jul 10, 2024	40.78	41.15	40.66	41.15	37.56	1,203,500
Jul 9, 2024	41.40	41.41	40.58	41.18	37.59	1,151,800
Jul 8, 2024	41.24	41.68	41.11	41.44	37.82	695,900
Jul 5, 2024	41.65	41.73	41.00	41.11	37.52	708,100
Jul 3, 2024	40.96	41.58	40.90	41.17	37.58	329,300
Jul 2, 2024	40.80	40.99	40.26	40.76	37.20	688,700
Jul 1, 2024	40.00	40.71	39.78	40.58	37.04	855,100
Jun 28, 2024	39.86	39.95	39.30	39.73	36.26	660,600
Jun 27, 2024	39.50	39.78	39.40	39.49	36.05	732,800
Jun 26, 2024	39.77	39.89	39.20	39.40	35.96	960,100
Jun 25, 2024	39.34	39.79	39.05	39.67	36.21	523,700
Jun 24, 2024	38.71	39.52	38.71	39.35	35.92	912,200
Jun 21, 2024	38.50	39.29	38.36	38.45	35.10	5,375,000
Jun 20, 2024	38.41	38.60	37.85	38.40	35.05	991,000
Jun 18, 2024	37.96	38.50	37.95	38.04	34.72	1,144,600
Jun 17, 2024	37.62	37.89	37.25	37.73	34.44	791,900
Jun 14, 2024	38.11	38.21	37.30	37.57	34.29	1,430,800
Jun 13, 2024	38.40	38.45	38.10	38.34	35.00	909,200
Jun 12, 2024	38.55	39.07	38.21	38.42	35.07	880,300
Jun 11, 2024	39.53	39.70	38.19	38.22	34.89	946,100
Jun 10, 2024	38.66	39.37	38.25	39.31	35.88	1,053,500
Jun 7, 2024	37.98	38.65	37.75	38.24	34.90	772,100
Jun 6, 2024	37.41	37.91	37.16	37.89	34.58	346,400
Jun 5, 2024	37.25	37.60	36.51	37.44	34.17	504,400
Jun 4, 2024	36.58	37.01	36.15	36.98	33.75	607,900
Jun 3, 2024	37.57	37.57	36.52	36.63	33.43	1,022,300
May 31, 2024	36.54	37.49	36.51	37.32	34.06	1,448,900
May 30, 2024	37.26	37.41	36.07	36.43	33.25	1,305,900
May 29, 2024	37.80	37.96	37.12	37.26	34.01	562,700
May 28, 2024	38.08	38.23	37.44	37.77	34.48	1,071,600
May 24, 2024	37.86	37.86	37.03	37.36	34.10	755,000
May 23, 2024	38.40	38.58	37.27	37.37	34.11	1,074,900
May 22, 2024	38.79	38.79	37.57	37.77	34.48	1,333,400
May 21, 2024	38.70	38.78	38.36	38.54	35.18	1,025,500
May 20, 2024	38.53	38.77	38.25	38.58	35.21	1,909,300

MPLX MPLX LP

51.70

-0.77%

PAA Plains All American Pipeline, L.P.

17.05

-1.19%

EPD Enterprise Products Partners L.P.

32.39

-0.06%

HESM Hess Midstream LP

38.16

-1.85%

ET Energy Transfer LP

17.99

+0.19%

OKE ONEOK, Inc.

84.68

-1.16%

WMB The Williams Companies, Inc.

58.31

-0.82%

AM Antero Midstream Corporation

18.98

+0.08%

KMI Kinder Morgan, Inc.

27.95

-0.52%

CQP Cheniere Energy Partners, L.P.

58.06

-5.23%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Western Midstream Partners, LP (WES)

Related Tickers