Historical Prices for Western Midstream Partners LP (NYSE:WES)

Western Midstream Partners LP (WES)

39.19 -0.57 (-1.43%)

Company Profile

Western Midstream Partners LP is a publicly traded master limited partnership that focuses on the transportation, gathering, processing, and storage of natural gas, natural gas liquids, and crude oil. The company operates a network of pipelines and related infrastructure, primarily within key regions of the United States, providing essential services to producers and consumers in the energy sector. By facilitating the efficient movement and processing of hydrocarbons, Western Midstream plays a crucial role in supporting the overall energy supply chain and enhancing the reliability of energy delivery to market.

Date Range:

2024-09-17 - 2024-12-17

Date	Open	High	Low	Close	Volume	Adjusted Close
12/16/2024	39.61	40.06	39.05	39.19	949,246	39.19
12/13/2024	40.24	40.24	39.38	39.76	911,986	39.76
12/12/2024	39.07	39.97	39.00	39.95	909,306	39.95
12/11/2024	39.16	39.56	38.63	38.83	863,186	38.83
12/10/2024	39.59	39.83	37.75	38.74	2,618,163	38.74
12/09/2024	40.69	41.28	39.59	39.59	1,375,834	39.59
12/06/2024	40.38	40.75	39.94	40.24	1,029,720	40.24
12/05/2024	40.09	40.97	40.00	40.35	582,345	40.35
12/04/2024	40.43	40.43	39.74	40.02	796,828	40.02
12/03/2024	40.01	40.46	39.78	40.36	889,526	40.36
12/02/2024	41.03	41.08	39.41	39.82	1,284,628	39.82
11/29/2024	39.75	41.29	39.64	40.71	1,706,600	40.71
11/27/2024	39.12	40.09	38.95	39.63	1,147,921	39.63
11/26/2024	38.50	39.10	38.41	38.74	1,133,326	38.74
11/25/2024	39.17	39.20	38.06	38.32	902,709	38.32
11/22/2024	38.19	39.13	37.97	38.87	1,570,064	38.87
11/21/2024	37.45	38.13	37.26	37.93	1,277,690	37.93
11/20/2024	37.81	37.85	37.13	37.44	1,033,418	37.44
11/19/2024	37.82	38.02	37.48	37.80	904,764	37.80
11/18/2024	38.53	38.62	37.07	38.03	1,922,380	38.03
11/15/2024	37.75	39.13	37.59	38.20	2,520,789	38.20
11/14/2024	37.07	37.85	36.61	37.78	1,551,722	37.78
11/13/2024	36.30	37.16	36.25	36.77	1,421,642	36.77
11/12/2024	35.87	36.23	35.57	36.20	1,278,497	36.20
11/11/2024	36.10	36.20	35.40	35.70	2,740,180	35.70
11/08/2024	37.17	37.60	35.78	36.08	3,385,271	36.08
11/07/2024	37.50	37.83	36.50	37.30	3,375,933	37.30
11/06/2024	38.18	38.68	37.70	38.53	1,516,218	38.53
11/05/2024	36.81	37.75	36.81	37.75	812,743	37.75
11/04/2024	36.68	37.01	36.51	36.81	1,016,407	36.81
11/01/2024	36.81	37.07	36.66	36.69	769,965	36.69
10/31/2024	37.69	38.16	37.54	37.73	1,570,921	36.85
10/30/2024	37.44	37.76	37.22	37.49	1,557,682	36.62
10/29/2024	38.11	38.20	37.20	37.39	2,460,934	36.52
10/28/2024	38.40	38.57	37.82	37.98	844,447	37.10
10/25/2024	38.43	38.89	38.43	38.43	1,082,584	37.54
10/24/2024	38.49	38.79	38.22	38.63	765,498	37.73
10/23/2024	38.35	38.56	38.13	38.34	651,675	37.45
10/22/2024	38.41	38.51	38.14	38.31	708,828	37.42
10/21/2024	38.87	39.00	38.12	38.32	1,542,724	37.43
10/18/2024	38.69	38.78	38.32	38.72	867,441	37.82
10/17/2024	39.59	39.64	38.38	38.51	922,871	37.62
10/16/2024	39.01	39.69	38.86	39.36	763,459	38.45
10/15/2024	39.35	39.36	38.71	38.80	1,081,232	37.90
10/14/2024	39.70	39.84	39.36	39.44	1,305,277	38.53
10/11/2024	39.54	39.79	39.42	39.79	467,545	38.87
10/10/2024	39.60	39.74	39.30	39.42	459,327	38.51
10/09/2024	39.13	39.49	38.84	39.48	499,600	38.56
10/08/2024	39.72	39.86	39.01	39.12	643,101	38.21
10/07/2024	39.34	39.88	39.24	39.85	888,637	38.93
10/04/2024	39.10	39.53	38.91	39.10	559,732	38.19
10/03/2024	38.66	39.06	38.13	38.75	653,301	37.85
10/02/2024	38.80	39.08	38.36	38.47	924,682	37.58
10/01/2024	38.25	38.66	38.09	38.51	934,001	37.62
9/30/2024	38.28	38.48	37.88	38.26	728,840	37.37
9/27/2024	38.12	38.29	37.90	38.22	484,121	37.33
9/26/2024	38.82	38.84	37.90	37.94	910,596	37.06
9/25/2024	38.85	39.09	38.64	38.97	599,142	38.07
9/24/2024	39.40	39.46	38.75	39.02	578,615	38.12
9/23/2024	38.70	39.45	38.60	39.19	573,598	38.28
9/20/2024	38.80	39.00	38.09	38.75	1,840,443	37.85
9/19/2024	40.15	40.15	38.78	39.00	1,725,584	38.10
9/18/2024	40.05	40.26	39.59	39.63	755,955	38.71
9/17/2024	39.97	40.31	39.73	40.05	936,528	39.12