Western Midstream (WES)

Last Price44.23

Change-1.23 (-2.71%)

NYSE · Last Trade: Nov 2nd, 4:27 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Western Midstream (WES)

Date Range:

2026-08-02 - 2026-11-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2026	46.00	46.47	45.75	46.39	1,951,199	45.46
10/29/2026	45.37	45.84	45.20	45.82	1,348,254	44.90
10/28/2026	45.29	45.53	44.96	45.03	1,185,633	44.13
10/27/2026	45.24	45.52	45.05	45.31	1,626,720	44.40
10/26/2026	45.00	45.53	45.00	45.17	1,153,637	44.26
10/23/2026	44.72	45.38	44.56	45.13	1,468,290	44.23
10/22/2026	44.77	44.87	43.80	44.46	1,746,599	43.57
10/21/2026	44.58	44.99	44.52	44.58	1,319,907	43.69
10/20/2026	44.70	44.93	44.30	44.53	770,352	43.64
10/19/2026	44.67	44.96	44.07	44.36	1,137,949	43.47
10/16/2026	44.15	44.68	44.12	44.62	2,096,161	43.73
10/15/2026	44.86	45.13	44.06	44.14	1,799,871	43.26
10/14/2026	45.25	45.52	44.79	44.82	1,779,643	43.92
10/13/2026	45.41	45.66	44.98	45.32	1,408,813	44.41
10/12/2026	45.88	46.15	45.26	45.29	939,859	44.38
10/09/2026	45.81	46.29	45.43	45.62	570,282	44.71
10/08/2026	45.83	46.20	45.65	45.82	583,965	44.90
10/07/2026	46.24	46.40	45.31	45.55	851,233	44.64
10/06/2026	45.63	46.42	45.50	46.18	417,723	45.25
10/05/2026	44.76	45.95	44.61	45.59	514,889	44.68
10/02/2026	44.24	45.04	44.06	44.76	757,117	43.86
10/01/2026	44.23	44.98	43.92	44.38	2,137,101	43.49
9/30/2026	45.15	45.43	44.07	44.37	861,866	43.48
9/29/2026	45.13	45.19	44.55	44.94	826,164	44.04
9/28/2026	45.17	45.63	44.73	45.27	912,192	44.36
9/25/2026	45.35	45.60	45.00	45.60	1,238,068	44.69
9/24/2026	45.67	45.88	45.30	45.35	763,352	44.44
9/23/2026	46.49	46.58	45.56	45.65	921,214	44.73
9/22/2026	46.44	47.12	46.01	46.06	765,324	45.14
9/21/2026	47.11	47.28	46.55	46.58	629,506	45.65
9/18/2026	47.25	47.50	46.91	47.29	1,431,519	46.34
9/17/2026	46.72	47.27	46.44	47.16	1,005,611	46.21
9/16/2026	47.32	47.82	46.52	46.90	684,702	45.96
9/15/2026	47.85	48.13	47.03	47.22	812,563	46.27
9/14/2026	49.34	49.79	47.83	47.88	919,500	46.92
9/11/2026	48.19	49.07	48.10	49.03	653,807	48.05
9/10/2026	49.45	49.46	47.98	48.19	1,162,605	47.22
9/09/2026	49.65	49.89	48.72	49.29	552,354	48.30
9/08/2026	49.25	49.79	49.02	49.43	702,159	48.44
9/04/2026	49.18	49.57	48.62	49.54	740,778	48.55
9/03/2026	49.17	49.75	48.90	49.19	615,281	48.20
9/02/2026	48.64	49.10	48.12	48.96	1,198,915	47.98
9/01/2026	48.38	49.14	48.22	48.99	891,419	48.01
8/31/2026	48.31	48.75	47.72	48.10	755,797	47.14
8/28/2026	48.01	48.30	47.72	48.30	427,103	47.33
8/27/2026	48.28	48.49	47.62	47.81	750,486	46.85
8/26/2026	48.00	48.83	48.00	48.53	574,094	47.56
8/25/2026	48.42	48.71	47.93	47.94	542,382	46.98
8/24/2026	48.45	48.64	47.92	48.53	524,781	47.56
8/21/2026	48.76	49.12	48.10	48.36	542,677	47.39
8/20/2026	49.39	49.84	48.62	48.65	495,194	47.67
8/19/2026	49.85	49.98	48.80	49.01	742,228	48.03
8/18/2026	48.90	50.07	48.90	49.80	850,038	48.80
8/17/2026	48.77	49.17	48.41	48.59	656,456	47.62
8/14/2026	48.65	49.00	48.29	48.92	1,786,016	47.94
8/13/2026	48.34	48.80	48.22	48.29	865,507	47.32
8/12/2026	48.26	48.84	48.16	48.17	645,002	47.20
8/11/2026	47.50	48.49	47.44	48.12	773,406	47.16
8/10/2026	46.80	47.59	46.80	47.40	1,249,290	46.45
8/07/2026	47.00	47.43	46.51	46.62	742,298	45.69
8/06/2026	47.03	47.40	46.13	46.96	1,141,327	46.02
8/05/2026	46.59	46.85	45.99	46.15	891,022	45.22
8/04/2026	46.12	46.97	45.80	46.67	830,984	45.73
8/03/2026	46.00	46.74	45.42	46.74	749,055	45.80