Western Midstream Partners, LP (WES)
NYSE: WES · Real-Time Price · USD
39.99
-0.31 (-0.77%)
At close: Dec 5, 2025, 4:00 PM EST
40.57
+0.58 (1.46%)
After-hours: Dec 5, 2025, 7:40 PM EST
WES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.30 | 40.57 | 39.73 | 39.99 | 39.99 | -0.77% | 1,699,584 |
| Dec 4, 2025 | 39.42 | 40.48 | 39.26 | 40.30 | 40.30 | 2.73% | 2,004,463 |
| Dec 3, 2025 | 39.12 | 39.40 | 38.97 | 39.23 | 39.23 | 1.13% | 2,817,273 |
| Dec 2, 2025 | 39.43 | 39.43 | 38.79 | 38.79 | 38.79 | -1.37% | 905,810 |
| Dec 1, 2025 | 39.10 | 39.56 | 39.10 | 39.33 | 39.33 | - | 1,506,226 |
| Nov 28, 2025 | 39.12 | 39.73 | 39.12 | 39.33 | 39.33 | 0.85% | 944,263 |
| Nov 26, 2025 | 39.07 | 39.46 | 39.00 | 39.00 | 39.00 | - | 1,289,820 |
| Nov 25, 2025 | 38.93 | 39.32 | 38.77 | 39.00 | 39.00 | 0.18% | 1,378,197 |
| Nov 24, 2025 | 39.21 | 39.21 | 38.68 | 38.93 | 38.93 | -0.08% | 1,213,467 |
| Nov 21, 2025 | 39.00 | 39.05 | 38.60 | 38.96 | 38.96 | 0.13% | 880,877 |
| Nov 20, 2025 | 39.01 | 39.30 | 38.66 | 38.91 | 38.91 | -0.23% | 1,369,457 |
| Nov 19, 2025 | 38.86 | 39.28 | 38.63 | 39.00 | 39.00 | -0.08% | 898,558 |
| Nov 18, 2025 | 38.83 | 39.36 | 38.81 | 39.03 | 39.03 | 0.08% | 1,179,790 |
| Nov 17, 2025 | 38.74 | 39.39 | 38.74 | 39.00 | 39.00 | 0.80% | 1,431,417 |
| Nov 14, 2025 | 38.98 | 39.19 | 38.51 | 38.69 | 38.69 | 0.26% | 2,913,084 |
| Nov 13, 2025 | 38.85 | 39.11 | 38.44 | 38.59 | 38.59 | -0.82% | 1,290,344 |
| Nov 12, 2025 | 39.55 | 39.74 | 38.71 | 38.91 | 38.91 | -1.87% | 2,429,369 |
| Nov 11, 2025 | 39.01 | 39.65 | 38.99 | 39.65 | 39.65 | 1.23% | 1,585,513 |
| Nov 10, 2025 | 39.21 | 39.49 | 38.79 | 39.17 | 39.17 | 0.46% | 2,044,495 |
| Nov 7, 2025 | 37.80 | 39.45 | 37.75 | 38.99 | 38.99 | 1.22% | 2,662,625 |
| Nov 6, 2025 | 38.56 | 38.56 | 37.90 | 38.52 | 38.52 | 0.71% | 904,824 |
| Nov 5, 2025 | 37.01 | 38.52 | 37.01 | 38.25 | 38.25 | 2.44% | 1,710,757 |
| Nov 4, 2025 | 37.21 | 37.64 | 37.10 | 37.34 | 37.34 | -0.29% | 1,280,780 |
| Nov 3, 2025 | 37.39 | 37.57 | 36.90 | 37.45 | 37.45 | -0.05% | 1,406,332 |
| Oct 31, 2025 | 37.53 | 37.71 | 37.22 | 37.47 | 37.47 | -2.62% | 1,389,908 |
| Oct 30, 2025 | 38.41 | 38.62 | 38.18 | 38.48 | 37.57 | 0.52% | 1,246,354 |
| Oct 29, 2025 | 38.70 | 38.89 | 38.22 | 38.28 | 37.37 | -1.29% | 1,650,971 |
| Oct 28, 2025 | 38.77 | 38.92 | 38.22 | 38.78 | 37.86 | 0.34% | 1,070,049 |
| Oct 27, 2025 | 38.63 | 38.82 | 38.50 | 38.65 | 37.74 | 0.81% | 1,067,341 |
| Oct 24, 2025 | 38.90 | 39.10 | 38.30 | 38.34 | 37.43 | -1.57% | 1,167,817 |
| Oct 23, 2025 | 38.75 | 39.06 | 38.39 | 38.95 | 38.03 | 1.54% | 2,046,180 |
| Oct 22, 2025 | 37.65 | 38.44 | 37.45 | 38.36 | 37.45 | 2.02% | 2,428,599 |
| Oct 21, 2025 | 38.11 | 38.14 | 37.48 | 37.60 | 36.71 | -1.26% | 3,537,967 |
| Oct 20, 2025 | 37.92 | 38.11 | 37.80 | 38.08 | 37.18 | 0.90% | 2,191,631 |
| Oct 17, 2025 | 37.65 | 37.83 | 37.37 | 37.74 | 36.85 | 0.29% | 1,234,236 |
| Oct 16, 2025 | 37.80 | 38.02 | 37.42 | 37.63 | 36.74 | -0.24% | 1,599,673 |
| Oct 15, 2025 | 37.39 | 38.12 | 37.39 | 37.72 | 36.83 | 1.02% | 1,921,946 |
| Oct 14, 2025 | 37.34 | 37.72 | 37.13 | 37.34 | 36.46 | -0.82% | 4,336,394 |
| Oct 13, 2025 | 37.60 | 37.72 | 37.18 | 37.65 | 36.76 | 1.05% | 1,728,624 |
| Oct 10, 2025 | 38.21 | 38.53 | 37.24 | 37.26 | 36.38 | -2.74% | 2,231,614 |
| Oct 9, 2025 | 39.00 | 39.27 | 38.31 | 38.31 | 37.40 | -2.30% | 2,499,380 |
| Oct 8, 2025 | 38.79 | 39.40 | 38.64 | 39.21 | 38.28 | 1.58% | 1,752,264 |
| Oct 7, 2025 | 38.14 | 38.62 | 38.01 | 38.60 | 37.69 | 1.66% | 1,511,848 |
| Oct 6, 2025 | 38.76 | 38.83 | 37.93 | 37.97 | 37.07 | -1.66% | 2,388,842 |
| Oct 3, 2025 | 39.02 | 39.18 | 38.52 | 38.61 | 37.70 | -0.77% | 2,241,714 |
| Oct 2, 2025 | 39.74 | 39.74 | 38.87 | 38.91 | 37.99 | -0.94% | 1,396,411 |
| Oct 1, 2025 | 39.26 | 39.74 | 39.17 | 39.28 | 38.35 | -0.03% | 2,024,400 |
| Sep 30, 2025 | 38.36 | 39.38 | 38.25 | 39.29 | 38.36 | 2.21% | 2,739,830 |
| Sep 29, 2025 | 39.65 | 39.69 | 38.25 | 38.44 | 37.53 | -2.49% | 1,828,238 |
| Sep 26, 2025 | 39.38 | 39.95 | 39.38 | 39.42 | 38.49 | 0.15% | 1,596,004 |