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 |
| Sep 25, 2025 | 39.29 | 39.37 | 38.91 | 39.36 | 38.43 | 0.41% | 1,313,103 |
| Sep 24, 2025 | 38.57 | 39.25 | 38.54 | 39.20 | 38.27 | 1.71% | 1,144,162 |
| Sep 23, 2025 | 38.40 | 38.63 | 38.30 | 38.54 | 37.63 | 0.60% | 952,494 |
| Sep 22, 2025 | 38.37 | 38.45 | 38.10 | 38.31 | 37.40 | -0.16% | 1,389,576 |
| Sep 19, 2025 | 38.36 | 38.51 | 38.02 | 38.37 | 37.46 | -0.39% | 2,234,025 |
| Sep 18, 2025 | 38.49 | 38.69 | 38.27 | 38.52 | 37.61 | 0.55% | 771,241 |
| Sep 17, 2025 | 38.31 | 38.67 | 38.19 | 38.31 | 37.40 | 0.05% | 1,279,473 |
| Sep 16, 2025 | 38.25 | 38.46 | 38.04 | 38.29 | 37.38 | 0.66% | 945,255 |
| Sep 15, 2025 | 38.45 | 38.69 | 38.04 | 38.04 | 37.14 | -0.81% | 1,152,289 |
| Sep 12, 2025 | 38.57 | 38.78 | 38.35 | 38.35 | 37.44 | -0.05% | 963,279 |
| Sep 11, 2025 | 38.51 | 38.51 | 38.04 | 38.37 | 37.46 | 0.24% | 1,223,662 |
| Sep 10, 2025 | 38.08 | 38.75 | 38.04 | 38.28 | 37.37 | 0.53% | 848,280 |
| Sep 9, 2025 | 37.90 | 38.59 | 37.90 | 38.08 | 37.18 | 0.37% | 1,007,276 |
| Sep 8, 2025 | 38.11 | 38.22 | 37.84 | 37.94 | 37.04 | -0.26% | 983,419 |
| Sep 5, 2025 | 38.33 | 38.50 | 37.78 | 38.04 | 37.14 | -1.12% | 1,735,105 |
| Sep 4, 2025 | 38.32 | 38.65 | 38.16 | 38.47 | 37.56 | 0.47% | 847,940 |
| Sep 3, 2025 | 38.87 | 38.98 | 38.18 | 38.29 | 37.38 | -1.57% | 948,620 |
| Sep 2, 2025 | 39.19 | 39.19 | 38.60 | 38.90 | 37.98 | -0.79% | 913,755 |
| Aug 29, 2025 | 38.75 | 39.38 | 38.60 | 39.21 | 38.28 | 1.61% | 1,274,998 |
| Aug 28, 2025 | 38.42 | 38.72 | 38.22 | 38.59 | 37.68 | 0.60% | 714,486 |
| Aug 27, 2025 | 38.00 | 38.56 | 37.94 | 38.36 | 37.45 | 0.29% | 1,060,221 |
| Aug 26, 2025 | 38.32 | 38.50 | 37.75 | 38.25 | 37.35 | -0.31% | 1,762,916 |
| Aug 25, 2025 | 38.54 | 38.62 | 38.22 | 38.37 | 37.46 | -0.44% | 690,226 |
| Aug 22, 2025 | 38.33 | 38.87 | 38.33 | 38.54 | 37.63 | 0.86% | 892,747 |
| Aug 21, 2025 | 38.15 | 38.49 | 37.95 | 38.21 | 37.31 | 0.42% | 1,093,553 |
| Aug 20, 2025 | 38.41 | 38.47 | 37.90 | 38.05 | 37.15 | -0.52% | 1,313,457 |
| Aug 19, 2025 | 38.00 | 38.37 | 37.90 | 38.25 | 37.35 | 0.26% | 1,543,628 |
| Aug 18, 2025 | 38.50 | 38.68 | 38.01 | 38.15 | 37.25 | -0.78% | 1,295,426 |
| Aug 15, 2025 | 38.50 | 38.96 | 38.29 | 38.45 | 37.54 | -0.49% | 1,428,958 |
| Aug 14, 2025 | 38.86 | 38.94 | 38.38 | 38.64 | 37.73 | -0.13% | 1,017,305 |
| Aug 13, 2025 | 38.23 | 38.95 | 38.02 | 38.69 | 37.78 | 1.39% | 1,647,571 |
| Aug 12, 2025 | 37.80 | 38.51 | 37.53 | 38.16 | 37.26 | 1.76% | 1,702,271 |
| Aug 11, 2025 | 38.42 | 38.46 | 37.50 | 37.50 | 36.61 | -1.57% | 2,074,483 |
| Aug 8, 2025 | 38.50 | 38.94 | 37.97 | 38.10 | 37.20 | -0.88% | 2,640,767 |
| Aug 7, 2025 | 39.71 | 40.33 | 38.27 | 38.44 | 37.53 | -4.69% | 4,278,864 |
| Aug 6, 2025 | 39.98 | 40.68 | 39.91 | 40.33 | 39.38 | 1.38% | 1,172,736 |
| Aug 5, 2025 | 39.82 | 40.15 | 39.01 | 39.78 | 38.84 | -0.65% | 763,968 |
| Aug 4, 2025 | 39.49 | 40.08 | 39.38 | 40.04 | 39.09 | 1.68% | 798,180 |
| Aug 1, 2025 | 39.60 | 39.73 | 39.11 | 39.38 | 38.45 | -3.31% | 940,313 |
| Jul 31, 2025 | 40.40 | 41.05 | 40.39 | 40.73 | 38.88 | 0.59% | 1,363,276 |
| Jul 30, 2025 | 41.10 | 41.21 | 40.17 | 40.49 | 38.65 | -1.68% | 1,254,250 |
| Jul 29, 2025 | 41.39 | 41.39 | 40.67 | 41.18 | 39.31 | 0.68% | 1,068,635 |
| Jul 28, 2025 | 41.24 | 41.25 | 40.56 | 40.90 | 39.04 | 0.34% | 690,629 |
| Jul 25, 2025 | 40.76 | 41.08 | 40.59 | 40.76 | 38.91 | 0.27% | 552,497 |
| Jul 24, 2025 | 40.02 | 40.85 | 39.89 | 40.65 | 38.80 | 1.60% | 803,846 |
| Jul 23, 2025 | 39.82 | 40.05 | 39.50 | 40.01 | 38.19 | 1.32% | 501,176 |
| Jul 22, 2025 | 39.45 | 39.89 | 39.31 | 39.49 | 37.69 | 0.25% | 857,280 |
| Jul 21, 2025 | 40.54 | 40.61 | 39.26 | 39.39 | 37.60 | -2.67% | 1,267,629 |
| Jul 18, 2025 | 40.83 | 41.29 | 40.26 | 40.47 | 38.63 | -0.30% | 1,046,142 |
| Jul 17, 2025 | 40.22 | 40.71 | 40.03 | 40.59 | 38.74 | 0.92% | 681,662 |