Western Midstream Partners, LP (WES)
NYSE: WES · Real-Time Price · USD
39.86
+0.49 (1.24%)
At close: May 14, 2025, 4:00 PM
39.81
-0.05 (-0.13%)
After-hours: May 14, 2025, 7:00 PM EDT
WES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 39.27 | 39.98 | 38.95 | 39.86 | 39.86 | 1.24% | 915,106 |
| May 13, 2025 | 38.48 | 39.51 | 38.23 | 39.37 | 39.37 | 2.98% | 1,051,685 |
| May 12, 2025 | 38.39 | 38.61 | 37.60 | 38.23 | 38.23 | 3.02% | 1,486,153 |
| May 9, 2025 | 36.89 | 37.58 | 36.69 | 37.11 | 37.11 | 1.34% | 1,187,362 |
| May 8, 2025 | 36.28 | 37.29 | 36.25 | 36.62 | 36.62 | 1.86% | 1,863,513 |
| May 7, 2025 | 35.64 | 36.19 | 35.51 | 35.95 | 35.95 | 0.84% | 1,150,240 |
| May 6, 2025 | 35.99 | 36.39 | 35.25 | 35.65 | 35.65 | -0.61% | 1,372,679 |
| May 5, 2025 | 36.10 | 36.29 | 35.45 | 35.87 | 35.87 | -1.27% | 1,344,653 |
| May 2, 2025 | 36.89 | 36.92 | 36.14 | 36.33 | 36.33 | -2.57% | 1,721,758 |
| May 1, 2025 | 37.60 | 38.15 | 37.16 | 37.29 | 36.38 | -0.82% | 1,270,126 |
| Apr 30, 2025 | 38.18 | 38.20 | 37.09 | 37.60 | 36.68 | -1.73% | 1,665,358 |
| Apr 29, 2025 | 39.03 | 39.18 | 38.22 | 38.26 | 37.33 | -1.77% | 624,604 |
| Apr 28, 2025 | 38.90 | 39.07 | 38.49 | 38.95 | 38.00 | 0.33% | 1,100,162 |
| Apr 25, 2025 | 39.13 | 39.15 | 38.23 | 38.82 | 37.87 | -0.89% | 720,069 |
| Apr 24, 2025 | 38.27 | 39.22 | 37.79 | 39.17 | 38.21 | 3.35% | 1,083,171 |
| Apr 23, 2025 | 38.64 | 38.90 | 37.62 | 37.90 | 36.97 | -0.45% | 1,292,257 |
| Apr 22, 2025 | 37.74 | 38.24 | 37.50 | 38.07 | 37.14 | 3.17% | 1,064,281 |
| Apr 21, 2025 | 38.22 | 38.22 | 36.81 | 36.90 | 36.00 | -3.23% | 1,098,862 |
| Apr 17, 2025 | 37.54 | 38.47 | 37.50 | 38.13 | 37.20 | 1.98% | 765,892 |
| Apr 16, 2025 | 38.63 | 38.77 | 37.28 | 37.39 | 36.48 | -2.96% | 1,149,854 |
| Apr 15, 2025 | 37.63 | 38.68 | 37.63 | 38.53 | 37.59 | 2.39% | 996,456 |
| Apr 14, 2025 | 37.71 | 37.78 | 36.93 | 37.63 | 36.71 | 2.67% | 944,988 |
| Apr 11, 2025 | 36.11 | 36.65 | 35.07 | 36.65 | 35.75 | 2.12% | 817,900 |
| Apr 10, 2025 | 35.82 | 36.38 | 34.87 | 35.89 | 35.01 | -1.70% | 1,558,660 |
| Apr 9, 2025 | 34.30 | 36.95 | 33.60 | 36.51 | 35.62 | 4.34% | 2,299,472 |
| Apr 8, 2025 | 36.82 | 37.54 | 34.41 | 34.99 | 34.14 | -1.24% | 1,954,199 |
| Apr 7, 2025 | 35.55 | 37.55 | 34.23 | 35.43 | 34.56 | -4.24% | 2,680,743 |
| Apr 4, 2025 | 38.73 | 38.79 | 36.09 | 37.00 | 36.10 | -7.96% | 2,171,895 |
| Apr 3, 2025 | 40.70 | 41.00 | 40.12 | 40.20 | 39.22 | -3.39% | 605,698 |
| Apr 2, 2025 | 40.98 | 41.74 | 40.79 | 41.61 | 40.59 | 1.41% | 495,764 |
| Apr 1, 2025 | 41.12 | 41.36 | 40.57 | 41.03 | 40.03 | 0.17% | 774,996 |
| Mar 31, 2025 | 41.01 | 41.56 | 40.73 | 40.96 | 39.96 | -1.23% | 757,818 |
| Mar 28, 2025 | 41.20 | 41.52 | 40.56 | 41.47 | 40.46 | 1.02% | 1,166,856 |
| Mar 27, 2025 | 41.19 | 41.47 | 40.89 | 41.05 | 40.05 | -0.73% | 543,201 |
| Mar 26, 2025 | 41.21 | 41.88 | 41.11 | 41.35 | 40.34 | 0.39% | 761,624 |
| Mar 25, 2025 | 41.51 | 41.71 | 41.07 | 41.19 | 40.18 | -0.44% | 552,781 |
| Mar 24, 2025 | 41.27 | 42.04 | 41.25 | 41.37 | 40.36 | 0.24% | 744,817 |
| Mar 21, 2025 | 41.50 | 41.82 | 41.09 | 41.27 | 40.26 | -1.39% | 1,699,799 |
| Mar 20, 2025 | 41.73 | 41.95 | 41.45 | 41.85 | 40.83 | 0.02% | 557,150 |
| Mar 19, 2025 | 41.84 | 41.97 | 41.40 | 41.84 | 40.82 | 0.63% | 978,239 |
| Mar 18, 2025 | 41.76 | 42.25 | 41.47 | 41.58 | 40.56 | -0.43% | 650,319 |
| Mar 17, 2025 | 41.03 | 42.30 | 41.01 | 41.76 | 40.74 | 1.83% | 902,899 |
| Mar 14, 2025 | 39.99 | 41.17 | 39.73 | 41.01 | 40.01 | 3.61% | 988,950 |
| Mar 13, 2025 | 40.34 | 40.68 | 39.55 | 39.58 | 38.61 | -2.01% | 865,151 |
| Mar 12, 2025 | 40.90 | 40.97 | 40.11 | 40.39 | 39.40 | -0.37% | 1,065,475 |
| Mar 11, 2025 | 40.40 | 41.22 | 40.10 | 40.54 | 39.55 | 0.12% | 2,053,226 |
| Mar 10, 2025 | 38.81 | 40.95 | 38.81 | 40.49 | 39.50 | 4.03% | 1,915,814 |
| Mar 7, 2025 | 38.00 | 39.28 | 38.00 | 38.92 | 37.97 | 2.77% | 1,772,334 |
| Mar 6, 2025 | 38.46 | 38.71 | 37.51 | 37.87 | 36.95 | -1.25% | 1,546,256 |
| Mar 5, 2025 | 38.85 | 38.97 | 37.91 | 38.35 | 37.41 | -0.93% | 2,624,695 |