Western Gas Partners, LP Limited Partner Interests Historical Stock Prices

WES 
$51.73
*  
0.34
0.65%
Get WES Alerts
*Delayed - data as of May 24, 2016 15:28 ET  -  Find a broker to begin trading WES now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    WES Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 23-MAY-2015 TO 23-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:28 52.82 53.12 51.60 51.73 281,444
05/23/2016 52.16 53.45 51.965 52.07 306,886
05/20/2016 51.02 53.15 50.64 52.44 348,311
05/19/2016 49.79 51.45 49.252 50.89 196,378
05/18/2016 50.84 50.95 49.78 50.28 344,776
05/17/2016 49.35 51.04 49.1401 51 456,258
05/16/2016 49.22 49.98 48.67 49.37 279,097
05/13/2016 48.86 49.5 48.17 48.35 242,993
05/12/2016 48.51 49.44 48.14 48.91 155,413
05/11/2016 47.28 49.055 46.53 47.99 285,169
05/10/2016 48.65 49.38 47.28 47.63 464,090
05/09/2016 47.89 48.36 46.27 48.17 696,275
05/06/2016 48.63 49.7 48.02 48.23 268,366
05/05/2016 50.09 50.99 48.8 49.3 264,039
05/04/2016 46.83 50.66 46.83 49.04 595,226
05/03/2016 47.7 48.27 46.55 47.34 402,096
05/02/2016 48.85 49.39 47.564 48.65 433,998
04/29/2016 48.29 49.42 47.72 48.86 312,607
04/28/2016 48.95 49.48 47.53 47.97 262,175
04/27/2016 49.57 50.83 49.0001 50.36 245,167
04/26/2016 48.02 49.982 48.02 48.73 415,385
04/25/2016 49.67 49.86 48.23 48.89 220,844
04/22/2016 49.59 50.77 49.22 49.83 269,234
04/21/2016 50.25 51.09 49.17 49.6 378,344
04/20/2016 48.55 50.29 48.25 49.92 709,167
04/19/2016 47.38 49.28 46.7 49.01 399,437
04/18/2016 44.03 47.35 43.45 46.91 258,136
04/15/2016 46.11 46.67 44.95 44.95 313,581
04/14/2016 44.38 46.47 44.36 46.34 252,189
04/13/2016 44.73 45.66 44.365 45.19 214,004
04/12/2016 43.45 45.23 43.4401 44.83 281,436
04/11/2016 44.09 45.27 43.24 43.45 445,484
04/08/2016 43.71 45 43.01 43.72 328,504
04/07/2016 41.75 42.62 41.5 42.19 354,612
04/06/2016 40.37 42.17 40.37 41.91 336,901
04/05/2016 39.9 40.77 39.73 40.24 391,235
04/04/2016 41.86 42.5395 40.26 40.5 595,437
04/01/2016 42.58 42.81 41.41 41.92 411,904
03/31/2016 42.09 43.55 42.09 43.41 384,227
03/30/2016 41.21 42.75 41.21 42.46 602,435
03/29/2016 39.14 40.89 38.61 40.68 415,927
03/28/2016 40.57 40.57 39.23 39.87 396,729
03/24/2016 39.09 41.5699 38.51 40.44 564,672
03/23/2016 41.82 42.19 39.8001 39.95 430,719
03/22/2016 41.72 42.88 41.7 42.32 481,081
03/21/2016 43.39 43.92 41.83 42.2 567,715
03/18/2016 44.21 45.9 42.84 43.08 1,386,563
03/17/2016 42 43.98 41.11 43.71 792,986
03/16/2016 40.03 41.94 40 41.65 901,660
03/15/2016 40.73 41.05 39.5701 40.02 458,033
03/14/2016 41.22 41.73 40.37 41.05 709,317
03/11/2016 41.69 42.02 41 41.74 733,487
03/10/2016 41.93 42.0299 40.58 40.91 923,359
03/09/2016 43.21 44.055 41.33 42.5 498,381
03/08/2016 43.89 44.66 42.25 42.38 869,229
03/07/2016 41.6 44.12 41.44 44 809,617
03/04/2016 42.97 42.97 40.51 41.52 757,179
03/03/2016 41.29 43.36 41.29 42.22 719,734
03/02/2016 39.23 42.42 39.2 41.56 753,484
03/01/2016 39 39.87 37.685 39.68 1,043,629
02/29/2016 38.08 39.33 37.23 39.21 934,935
02/26/2016 37.5 38.825 36.79 37.84 1,364,472
02/25/2016 33.01 38.88 32.99 37.02 1,627,261
02/24/2016 32.33 33.83 31.77 32.91 890,657
02/23/2016 32.76 32.76 31.93 32.57 604,816
02/22/2016 31.44 33.09 31.43 32.87 714,886
02/19/2016 32.04 32.55 29.37 30.92 1,602,123
02/18/2016 32.91 33.29 31.9 32.89 1,320,708
02/17/2016 31.42 32.91 30.81 32.19 1,134,458
02/16/2016 30.54 30.97 29.55 30.63 1,668,548
02/12/2016 27.48 29.68 26.88 29.25 726,973
02/11/2016 26.63 28.39 25.4 26.64 1,581,769
02/10/2016 26.45 28.46 25.69 27.67 850,472
02/09/2016 26.79 27.23 25.61 26.72 1,190,890
02/08/2016 30.98 31 27.38 27.43 909,097
02/05/2016 30.95 32.52 30.47 31.86 470,333
02/04/2016 30.81 31.96 30.47 31.6 629,661
02/03/2016 30.66 31.37 29.22 30.73 637,935
02/02/2016 30.35 31.61 29.31 30.3 650,588
02/01/2016 32.25 32.26 30.33 30.65 767,870
01/29/2016 33.25 33.98 32.54 32.69 1,147,787
01/28/2016 32.21 33.48 31.64 32.87 763,420
01/27/2016 33.09 33.63 31.29 32.31 645,943
01/26/2016 33.34 33.82 32.055 33.46 764,078
01/25/2016 33.5 35.49 32.74 32.87 1,389,493
01/22/2016 32.1 35.73 32.1 34.31 1,083,966
01/21/2016 29.34 31.21 28.715 30.66 1,114,644
01/20/2016 30.21 30.66 27.85 29.2 1,640,437
01/19/2016 34.85 35.03 30.12 31.97 949,791
01/15/2016 37.37 37.91 34.81 35.06 824,360
01/14/2016 36.75 38.78 35.799 38.48 721,922
01/13/2016 39.1 40.13 35 36.25 1,194,979
01/12/2016 39.93 41.3 36.645 39.07 792,793
01/11/2016 41.73 42.18 38.76 39.98 881,258
01/08/2016 42.26 42.77 41.36 41.84 489,897
01/07/2016 41.94 44.17 41.32 41.65 721,431
01/06/2016 46.38 46.68 43.09 44.1 568,243
01/05/2016 47.96 48.26 46.21 47.52 717,583
01/04/2016 47.69 48.5 46.55 48.29 658,833
12/31/2015 45.18 47.99 44.5601 47.53 443,721
12/30/2015 45.2 45.96 43.6 45.23 616,195
12/29/2015 46.75 47.415 44.26 45.6 425,254
12/28/2015 45.81 46.47 43.94 46.32 411,097
12/24/2015 46.53 47.53 46.13 46.29 186,660
12/23/2015 44.03 46.72 43.76 46.56 682,087
12/22/2015 40.64 44.69 40.6162 43.33 751,003
12/21/2015 40.01 40.92 38.81 40.64 889,872
12/18/2015 38.16 40.44 37.75 40.05 1,119,794
12/17/2015 39.87 40.2 37.8 38.57 644,322
12/16/2015 37.44 40.84 37.016 40.22 616,253
12/15/2015 38.04 39.22 36.7 37.62 711,896
12/14/2015 40 40 37.3301 37.71 670,457
12/11/2015 42.76 42.76 39.28 40.25 561,506
12/10/2015 45.03 46.24 43.13 43.35 609,288
12/09/2015 41.3 45.87 40.82 45.69 902,325
12/08/2015 40.61 42.82 40.03 41.28 692,131
12/07/2015 42.97 43.5 38.88 41.95 1,034,867
12/04/2015 44.4 45.58 43.49 44.22 444,384
12/03/2015 47.26 47.71 44.47 45.05 469,779
12/02/2015 47.4 47.97 45.8801 47.12 454,259
12/01/2015 48.14 48.75 47.06 47.84 317,586
11/30/2015 48.75 49.14 47.78 48.02 344,514
11/27/2015 48.68 48.97 48.02 48.63 53,018
11/25/2015 49.72 50 48.761 49.05 165,740
11/24/2015 48.26 49.99 48.25 49.83 175,285
11/23/2015 47.59 48.96 47.2 48.22 374,177
11/20/2015 48.6 49.15 47.23 47.9 239,076
11/19/2015 49.11 49.665 48.06 48.58 217,061
11/18/2015 48.98 50.36 48.77 49.86 235,231
11/17/2015 49.98 50 48.51 49.01 427,994
11/16/2015 47.16 49.77 47 49.67 458,052
11/13/2015 48.06 49.14 47.04 47.18 761,813
11/12/2015 48.74 49.4522 47.92 48.15 384,000
11/11/2015 50.02 50.5699 48.6 49.37 210,422
11/10/2015 49.07 50.48 48.74 49.88 262,253
11/09/2015 50.18 51 48.8041 49.44 172,027
11/06/2015 51.44 52.08 50.19 50.57 424,616
11/05/2015 51.82 53.19 51.13 52.02 432,557
11/04/2015 54 54.24 51.76 52.33 389,397
11/03/2015 52.24 54.35 51.4453 53.94 319,380
11/02/2015 51.2 52.4 50.47 51.93 402,238
10/30/2015 49.66 51.68 48.8 51.12 297,359
10/29/2015 48 50.47 47.23 49.63 366,857
10/28/2015 47.42 49.26 46.55 48.97 302,681
10/27/2015 48.12 48.28 46.27 47.52 330,510
10/26/2015 49 49.02 47.92 48.54 287,343
10/23/2015 50.02 50.48 48.6819 49.31 438,126
10/22/2015 51.05 51.415 49.16 50.1 419,999
10/21/2015 52.93 53.23 51.45 51.61 234,342
10/20/2015 52.89 54.0615 52.7 53.19 190,864
10/19/2015 53.39 53.84 52.81 53.26 204,885
10/16/2015 53.7 54.25 53.23 54.03 174,143
10/15/2015 53.27 53.99 52.25 53.74 145,004
10/14/2015 52 53.62 51.3709 53.27 215,741
10/13/2015 52.65 53.3995 52.13 52.14 217,561
10/12/2015 54 54.11 52.4701 53.07 167,522
10/09/2015 53.37 54.22 52.51 53.98 206,020
10/08/2015 53.5 53.92 52.06 53.12 280,648
10/07/2015 52.48 53.67 52.11 53.5 354,104
10/06/2015 52.48 53.22 51.62 51.84 341,949
10/05/2015 51.82 53.23 51.5 52.58 351,954
10/02/2015 48.05 51.36 47.08 51.15 397,228
10/01/2015 47.51 49.28 47.16 48.76 354,427
09/30/2015 43.96 48.4299 43.88 46.82 567,507
09/29/2015 45.55 47.4 44.19 44.32 581,329
09/28/2015 46.62 46.98 44.53 45.86 955,011
09/25/2015 47.76 48.27 46.85 47.25 420,471
09/24/2015 47.9 47.9 46.01 47.14 958,670
09/23/2015 49.83 50.11 47.7 48.06 297,910
09/22/2015 50.87 51.1299 49.04 49.98 385,721
09/21/2015 50.4 52.02 50.01 51.32 455,513
09/18/2015 51 51.5 50.01 50.09 409,581
09/17/2015 52.06 52.81 51.01 51.37 197,429
09/16/2015 51.91 52.94 51.558 52.01 306,645
09/15/2015 51.39 52.16 51.16 51.5 184,388
09/14/2015 52.18 52.4927 51.25 51.4 223,616
09/11/2015 53.3 53.3 52.12 52.18 293,508
09/10/2015 53.81 54.49 53.11 53.37 214,556
09/09/2015 55.42 55.91 53.61 53.67 287,907
09/08/2015 56.4 56.9576 55.16 55.35 213,475
09/04/2015 56.61 57.7499 56.14 56.3 155,157
09/03/2015 57.83 58.38 56.98 57.36 376,477
09/02/2015 58.17 59.25 56.278 57.48 281,313
09/01/2015 57.93 58.7699 56.78 57.52 335,697
08/31/2015 58.88 60 57.21 58.83 263,469
08/28/2015 58.37 59.5 58.27 59.06 424,392
08/27/2015 57.2 58.92 56.05 58.45 322,696
08/26/2015 53.75 56.334 53.5 55.93 335,983
08/25/2015 54.59 54.8 53.49 53.74 509,413
08/24/2015 52.41 56.94 50.02 53 841,694
08/21/2015 56.8 57.3 55.095 55.12 469,472
08/20/2015 56.96 58.435 56.18 57.38 380,444
08/19/2015 57.96 58.62 55.8 57.37 426,464
08/18/2015 57.88 58.49 57.32 58.28 272,827
08/17/2015 57.59 58.57 57.2 57.8 243,817
08/14/2015 57.73 58.37 57.0249 57.65 261,867
08/13/2015 58.91 59.5 57.06 57.52 271,804
08/12/2015 57.48 59.55 57.37 59.36 472,666
08/11/2015 56.74 57.6 55.86 57.53 210,596
08/10/2015 54.07 56.95 53.4984 56.79 505,500
08/07/2015 54.26 56.15 53.67 54.19 263,076
08/06/2015 54.96 56.43 52.81 54.36 652,391
08/05/2015 58.22 59 55 55.01 514,041
08/04/2015 58.18 59.01 57.7 57.83 292,962
08/03/2015 57.98 58.76 56.27 58.06 531,208
07/31/2015 60.17 60.77 58.96 58.98 338,729
07/30/2015 60.31 61.07 58.56 60.3 1,384,638
07/29/2015 57.68 59.66 57.2 58.68 330,831
07/28/2015 57.36 61.12 56.812 58.5 766,976
07/27/2015 57.56 58.14 56.93 57.12 265,419
07/24/2015 59.03 59.03 57.34 58.01 373,341
07/23/2015 58.26 59.38 58.15 59 373,307
07/22/2015 60.06 60.88 57.94 58.24 433,563
07/21/2015 60.21 61.01 59.625 60.35 276,379
07/20/2015 60.02 61.0699 58.69 60.25 415,743
07/17/2015 61.62 61.98 59.22 60.36 344,655
07/16/2015 62.84 63.03 60.88 60.96 259,628
07/15/2015 64.21 64.84 62.45 62.63 234,353
07/14/2015 63.3 64.74 63.27 64.4 280,643
07/13/2015 64.72 65.16 62.985 63.43 262,039
07/10/2015 63.4 65.23 63.4 64.52 287,314
07/09/2015 63.95 64.7 63.08 63.34 254,410
07/08/2015 64.14 64.7599 62.845 63.14 363,847
07/07/2015 61.48 64.83 60.92 64.5 496,974
07/06/2015 62.55 62.55 60.93 61.64 227,301
07/02/2015 62.47 63 62.45 62.86 238,217
07/01/2015 63.5 63.67 62.27 62.71 303,423
06/30/2015 63.91 64.35 63.09 63.37 549,518
06/29/2015 63.31 63.77 63.3 63.46 286,150
06/26/2015 63.51 63.99 63.311 63.81 415,386
06/25/2015 63.31 64.135 62.57 63.73 264,139
06/24/2015 63.01 63.65 62.86 63.42 242,929
06/23/2015 63.28 63.99 62.7755 63.25 304,868
06/22/2015 63.03 64.2 62.97 63.41 311,246
06/19/2015 65.1 65.1 62.21 62.53 1,427,081
06/18/2015 64.88 65.61 64.39 64.61 423,192
06/17/2015 65.58 65.95 64.62 64.89 187,502
06/16/2015 65.18 65.9099 64.8 65.25 180,724
06/15/2015 64.31 65.564 64.02 65.32 201,712
06/12/2015 65.34 65.49 64.39 64.48 189,489
06/11/2015 66.24 66.49 65.22 65.72 284,616
06/10/2015 66.05 66.299 65.5 66.08 180,898
06/09/2015 65.36 65.89 64.91 65.46 159,005
06/08/2015 65.1 65.75 64.73 65.05 242,831
06/05/2015 64.98 65.61 64.35 65.3 316,858
06/04/2015 66.65 67.07 64.89 65.03 410,424
06/03/2015 67.79 68.54 67 67 146,936
06/02/2015 68.41 68.63 67.53 67.65 182,744
06/01/2015 68.32 68.97 67.85 67.97 220,378
05/29/2015 69 69.48 68.31 68.5 206,264
05/28/2015 68.65 68.92 68.27 68.75 110,253
05/27/2015 68.59 69.27 68.31 69.07 190,551
05/26/2015 68.85 69.6 68.31 68.72 124,035
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?