STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Results from 'Magnificent Seven' duo show cloud revenue boosted by strong AI demand

Western Midstream Partners, LP (WES)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

35.84

-0.04

(-0.12%)

As of 10:11AM EDT. Market open.

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	35.96	35.88	35.62	35.84	35.84	59,419
Apr 25, 2024	35.75	36.04	35.67	35.88	35.88	586,500
Apr 24, 2024	35.77	36.00	35.45	35.94	35.94	763,400
Apr 23, 2024	35.59	36.06	35.59	35.60	35.60	1,365,100
Apr 22, 2024	35.32	35.94	35.22	35.71	35.71	948,000
Apr 19, 2024	35.16	35.97	34.81	35.38	35.38	1,314,800
Apr 18, 2024	34.77	34.94	34.52	34.65	34.65	692,400
Apr 17, 2024	34.21	34.83	34.10	34.43	34.43	782,700
Apr 16, 2024	34.25	34.26	33.64	34.05	34.05	1,153,400
Apr 15, 2024	34.71	34.71	34.22	34.24	34.24	960,800
Apr 12, 2024	35.60	35.95	34.51	34.54	34.54	935,800
Apr 11, 2024	35.72	35.72	35.08	35.37	35.37	715,400
Apr 10, 2024	35.59	35.84	35.20	35.47	35.47	1,179,300
Apr 09, 2024	35.96	36.12	35.45	35.49	35.49	1,257,500
Apr 08, 2024	35.76	36.15	35.60	35.94	35.94	370,300
Apr 05, 2024	35.94	36.13	35.64	35.76	35.76	957,700
Apr 04, 2024	36.22	36.46	35.93	35.93	35.93	919,700
Apr 03, 2024	36.14	36.79	35.95	36.03	36.03	1,072,100
Apr 02, 2024	35.64	36.11	35.56	35.95	35.95	524,100
Apr 01, 2024	35.66	35.94	35.41	35.58	35.58	665,600
Mar 28, 2024	35.20	35.93	35.11	35.55	35.55	1,002,300
Mar 27, 2024	34.85	35.28	34.78	35.14	35.14	805,500
Mar 26, 2024	34.63	34.81	34.22	34.73	34.73	796,100
Mar 25, 2024	35.00	35.31	34.36	34.49	34.49	887,900
Mar 22, 2024	34.94	35.14	34.57	34.62	34.62	486,000
Mar 21, 2024	34.95	35.13	34.45	34.98	34.98	513,600
Mar 20, 2024	34.59	34.94	34.53	34.90	34.90	655,200
Mar 19, 2024	33.95	34.80	33.90	34.80	34.80	769,200
Mar 18, 2024	34.43	34.52	33.94	34.41	34.41	695,100
Mar 15, 2024	33.44	34.59	33.42	34.53	34.53	5,100,600
Mar 14, 2024	34.10	34.18	33.46	33.53	33.53	1,218,000
Mar 13, 2024	34.00	34.18	33.72	33.99	33.99	902,000
Mar 12, 2024	34.12	34.25	33.51	33.96	33.96	1,137,600
Mar 11, 2024	33.89	34.31	33.39	33.99	33.99	1,004,900
Mar 08, 2024	34.31	34.39	33.51	34.01	34.01	1,303,700
Mar 07, 2024	34.68	34.88	34.34	34.46	34.46	906,600
Mar 06, 2024	34.59	34.95	34.35	34.73	34.73	808,800
Mar 05, 2024	33.90	34.43	33.84	34.33	34.33	1,014,100
Mar 04, 2024	34.45	34.54	33.84	33.90	33.90	845,900
Mar 01, 2024	33.53	34.63	33.52	34.33	34.33	981,800
Feb 29, 2024	33.36	33.67	33.25	33.45	33.45	712,200
Feb 28, 2024	34.04	35.04	33.15	33.42	33.42	2,649,300
Feb 27, 2024	33.97	34.71	33.79	34.04	34.04	2,219,200
Feb 26, 2024	33.75	34.60	33.71	33.88	33.88	2,516,800
Feb 23, 2024	33.52	34.89	33.41	33.78	33.78	3,685,600
Feb 22, 2024	32.00	33.94	31.60	33.60	33.60	6,396,700
Feb 21, 2024	30.49	31.14	30.01	30.18	30.18	2,945,100
Feb 20, 2024	29.07	32.25	29.07	30.81	30.81	4,709,000
Feb 16, 2024	28.76	29.47	28.75	29.15	29.15	1,037,300
Feb 15, 2024	28.07	29.01	28.07	28.74	28.74	1,307,900
Feb 14, 2024	28.03	28.43	27.94	28.06	28.06	867,500
Feb 13, 2024	28.41	28.55	27.89	27.89	27.89	685,400
Feb 12, 2024	28.44	28.86	28.38	28.50	28.50	1,080,700
Feb 09, 2024	28.20	28.34	28.00	28.32	28.32	549,100
Feb 08, 2024	28.00	28.21	27.87	27.97	27.97	1,345,900
Feb 07, 2024	28.09	28.28	27.89	28.00	28.00	580,200
Feb 06, 2024	28.24	28.46	27.84	27.92	27.92	1,045,300
Feb 05, 2024	28.14	28.43	27.97	28.12	28.12	829,900
Feb 02, 2024	28.62	28.68	28.22	28.41	28.41	786,100
Feb 01, 2024	28.91	29.31	28.70	28.71	28.71	1,456,800
Jan 31, 2024	29.26	29.40	28.64	28.73	28.73	1,730,100
Jan 31, 2024	0.575 Dividend
Jan 30, 2024	29.77	30.05	29.66	29.90	29.32	1,572,800
Jan 29, 2024	29.47	29.84	29.04	29.77	29.20	1,094,300
Jan 26, 2024	28.99	29.52	28.97	29.40	28.83	971,800
Jan 25, 2024	29.12	29.36	29.01	29.24	28.68	872,700
Jan 24, 2024	28.80	29.09	28.76	28.97	28.41	840,100
Jan 23, 2024	28.46	28.82	28.40	28.72	28.17	1,054,700
Jan 22, 2024	27.88	28.73	27.86	28.51	27.96	1,467,200
Jan 19, 2024	27.64	27.87	27.51	27.78	27.25	976,800
Jan 18, 2024	27.82	28.00	27.49	27.72	27.19	1,403,000
Jan 17, 2024	27.78	28.01	27.62	27.82	27.28	1,471,500
Jan 16, 2024	28.61	28.69	28.10	28.10	27.56	1,044,600
Jan 12, 2024	28.44	28.61	27.95	28.60	28.05	884,100
Jan 11, 2024	28.26	28.39	27.93	28.26	27.72	829,300
Jan 10, 2024	28.44	28.89	28.17	28.26	27.72	1,472,500
Jan 09, 2024	28.49	28.56	28.19	28.46	27.91	789,000
Jan 08, 2024	28.51	28.64	28.10	28.51	27.96	1,100,000
Jan 05, 2024	28.42	28.79	28.39	28.55	28.00	1,242,000
Jan 04, 2024	28.71	28.91	28.48	28.48	27.93	355,000
Jan 03, 2024	28.83	28.83	28.38	28.68	28.13	760,600
Jan 02, 2024	29.33	29.46	28.58	28.78	28.23	1,249,400
Dec 29, 2023	28.50	29.27	28.23	29.26	28.70	2,404,000
Dec 28, 2023	28.17	28.52	28.00	28.50	27.95	1,338,300
Dec 27, 2023	28.08	28.30	28.02	28.13	27.59	554,300
Dec 26, 2023	27.93	28.34	27.81	28.08	27.54	384,700
Dec 22, 2023	27.77	28.15	27.66	27.77	27.24	493,100
Dec 21, 2023	27.88	28.08	27.44	27.70	27.17	837,300
Dec 20, 2023	28.04	28.15	27.77	27.77	27.24	1,437,900
Dec 19, 2023	28.15	28.30	27.86	27.95	27.41	816,000
Dec 18, 2023	28.55	28.98	27.82	28.02	27.48	1,555,600
Dec 15, 2023	28.58	28.60	27.86	28.25	27.71	8,189,900
Dec 14, 2023	28.13	28.68	28.00	28.53	27.98	1,571,600
Dec 13, 2023	26.86	27.78	26.81	27.70	27.17	2,152,000
Dec 12, 2023	27.25	27.37	27.01	27.17	26.65	1,141,700
Dec 11, 2023	27.94	27.95	27.30	27.33	26.80	1,518,600
Dec 08, 2023	28.24	28.37	27.78	27.84	27.30	1,451,800
Dec 07, 2023	28.77	28.92	28.14	28.24	27.70	686,300
Dec 06, 2023	29.15	29.27	28.59	28.64	28.09	789,100
Dec 05, 2023	29.71	29.83	29.17	29.27	28.71	824,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,960.54+75.16(+0.34%)

S&P 5005,104.85+56.43(+1.12%)

DOW38,300.44+214.64(+0.56%)

CAD/USD0.7320-0.0003(-0.04%)

CRUDE OIL83.97+0.40(+0.48%)

Bitcoin CAD88,109.14+1,168.41(+1.34%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Western Midstream Partners, LP (WES)

S&P/TSX
21,960.54
+75.16(+0.34%)

S&P 500
5,104.85
+56.43(+1.12%)

DOW
38,300.44
+214.64(+0.56%)

CAD/USD
0.7320
-0.0003(-0.04%)

CRUDE OIL
83.97
+0.40(+0.48%)

Bitcoin CAD
88,109.14
+1,168.41(+1.34%)