Western Midstream (WES)

Last Price46.57

Change-0.02 (-0.04%)

NYSE· Last Trade: Aug 1st, 10:42 PM EDT

Historical Prices For Western Midstream (WES)

Date Range:

2026-05-02 - 2026-08-02

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2026	46.35	46.77	45.85	46.57	1,073,508	46.57
7/30/2026	46.90	47.81	46.73	47.52	1,001,733	46.59
7/29/2026	47.24	47.68	46.77	46.99	1,082,900	46.07
7/28/2026	46.78	47.93	46.75	47.06	971,779	46.14
7/27/2026	47.30	47.50	46.47	46.73	1,152,172	45.82
7/24/2026	47.98	48.63	47.46	47.47	613,847	46.54
7/23/2026	47.15	48.00	47.05	47.93	891,724	46.99
7/22/2026	46.95	47.45	46.75	47.06	430,708	46.14
7/21/2026	46.86	47.00	46.37	46.59	986,823	45.68
7/20/2026	46.03	46.99	45.94	46.61	650,584	45.70
7/17/2026	46.15	46.51	45.81	45.97	466,177	45.07
7/16/2026	45.38	46.30	45.38	46.07	367,417	45.17
7/15/2026	45.74	46.18	45.35	45.37	618,771	44.48
7/14/2026	46.07	46.30	45.74	45.92	757,760	45.02
7/13/2026	45.25	46.20	44.91	45.74	748,861	44.84
7/10/2026	45.35	45.38	44.40	44.62	808,351	43.75
7/09/2026	45.21	45.42	44.84	44.87	618,975	43.99
7/08/2026	45.17	45.39	44.72	45.29	637,877	44.40
7/07/2026	44.15	45.20	44.15	44.80	773,116	43.92
7/06/2026	43.82	44.31	43.64	43.69	880,323	42.84
7/02/2026	43.59	43.75	43.22	43.67	558,303	42.82
7/01/2026	43.40	43.67	43.02	43.13	700,086	42.29
6/30/2026	43.50	44.21	43.49	43.76	777,151	42.90
6/29/2026	43.15	43.58	42.83	43.39	923,287	42.54
6/26/2026	42.78	43.14	42.64	43.01	623,487	42.17
6/25/2026	42.15	43.11	42.15	42.78	678,611	41.94
6/24/2026	43.33	43.37	42.11	42.11	1,244,080	41.29
6/23/2026	43.04	43.58	42.76	43.51	848,725	42.66
6/22/2026	43.29	43.39	42.59	42.98	970,557	42.14
6/18/2026	43.32	43.63	42.58	42.96	3,749,067	42.12
6/17/2026	43.99	43.99	43.25	43.68	988,686	42.83
6/16/2026	43.63	43.94	43.51	43.75	739,813	42.89
6/15/2026	43.53	44.15	43.27	43.96	1,136,253	43.10
6/12/2026	43.51	44.61	43.51	44.57	1,416,852	43.70
6/11/2026	44.77	45.06	43.72	43.94	874,818	43.08
6/10/2026	44.67	45.08	44.00	44.23	907,580	43.36
6/09/2026	44.21	44.21	43.45	43.50	781,572	42.65
6/08/2026	44.46	44.76	43.75	44.36	999,506	43.49
6/05/2026	45.04	45.42	44.27	44.37	1,053,816	43.50
6/04/2026	43.85	45.24	43.80	45.09	1,018,592	44.21
6/03/2026	43.76	44.27	43.52	44.03	496,611	43.17
6/02/2026	43.66	43.94	43.30	43.62	599,814	42.77
6/01/2026	43.22	43.56	42.95	43.24	789,454	42.39
5/29/2026	44.23	44.23	42.79	42.87	1,353,986	42.03
5/28/2026	44.66	44.71	43.55	43.90	853,847	43.04
5/27/2026	45.50	45.50	44.45	44.51	897,306	43.64
5/26/2026	45.66	46.34	45.16	45.40	972,394	44.51
5/22/2026	45.16	46.44	45.15	46.01	1,355,850	45.11
5/21/2026	46.48	46.66	45.18	45.28	1,258,129	44.39
5/20/2026	46.95	48.01	45.91	46.02	2,596,301	45.12
5/19/2026	47.43	47.45	46.72	47.33	1,543,264	46.40
5/18/2026	45.68	47.36	45.68	47.17	1,568,591	46.25
5/15/2026	46.49	46.98	46.03	46.03	4,057,310	45.13
5/14/2026	45.12	46.28	45.01	45.87	1,474,152	44.97
5/13/2026	44.81	45.47	44.47	45.39	1,924,258	44.50
5/12/2026	44.00	44.82	43.43	44.53	2,281,955	43.66
5/11/2026	43.50	44.19	43.38	43.95	954,211	43.09
5/08/2026	43.48	44.39	43.04	43.49	1,797,145	42.64
5/07/2026	42.24	43.30	41.20	43.30	1,732,602	42.45
5/06/2026	42.24	42.50	40.86	41.25	1,156,843	40.44
5/05/2026	42.50	42.90	42.11	42.77	1,033,505	41.93
5/04/2026	41.76	42.85	41.70	42.57	2,175,659	41.74