WES - Western Gas Partners, LP

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201747.9647.9647.0247.6547.65434,600
Dec 12, 201747.4648.2246.9747.8147.81530,500
Dec 11, 201746.3747.5046.3047.3547.35554,000
Dec 08, 201746.2846.9346.0546.3046.30494,900
Dec 07, 201744.8246.4244.7146.0846.08489,800
Dec 06, 201744.9145.1644.0344.8044.80491,300
Dec 05, 201745.5445.8244.8944.9944.99351,700
Dec 04, 201746.1946.3745.4745.5745.57279,000
Dec 01, 201745.0146.0044.7945.9645.96563,300
Nov 30, 201742.9244.8342.8544.8244.82776,200
Nov 29, 201743.7844.0542.6842.9242.921,828,300
Nov 28, 201744.3744.5843.6543.8143.81463,600
Nov 27, 201745.0145.2644.2744.2744.27400,300
Nov 24, 201745.7945.9145.0045.0545.05129,900
Nov 22, 201745.1645.6344.8845.4645.46327,700
Nov 21, 201746.5146.5145.0945.1245.12505,400
Nov 20, 201745.0646.3444.5146.2046.20561,700
Nov 17, 201745.1645.4644.6444.8344.83575,300
Nov 16, 201744.7645.4644.7445.2245.22331,400
Nov 15, 201743.8745.1043.6244.5444.54339,500
Nov 14, 201744.3644.6043.8544.0744.07537,900
Nov 13, 201745.6345.6444.2644.6144.61528,800
Nov 10, 201746.1946.3245.3345.6445.64197,300
Nov 09, 201746.3347.0346.0346.1846.18265,400
Nov 08, 201747.2047.4846.5346.5646.56272,000
Nov 07, 201746.6547.4346.6047.2247.22206,700
Nov 06, 201746.5046.9446.3246.9046.90295,000
Nov 03, 201746.4046.9245.8146.5046.50538,500
Nov 02, 201747.0747.4045.3446.3946.39450,500
Nov 01, 201746.5047.4646.0047.3247.32870,900
Nov 01, 20170.905 Dividend
Oct 31, 201747.5548.0747.3647.8946.99454,400
Oct 30, 201747.9648.8147.4247.6046.70363,700
Oct 27, 201747.2048.3346.9847.8846.98963,200
Oct 26, 201747.4447.7046.3747.0846.19512,600
Oct 25, 201747.5247.5245.5946.6245.74804,100
Oct 24, 201747.8848.1946.9147.5046.60972,500
Oct 23, 201749.1749.4547.7347.8746.971,006,300
Oct 20, 201749.9149.9149.1849.2048.27420,800
Oct 19, 201749.8350.1049.5649.7848.84387,500
Oct 18, 201750.6450.8049.6550.0149.06510,300
Oct 17, 201751.0751.3250.4550.6849.72611,600
Oct 16, 201751.3851.6050.7050.9249.96391,800
Oct 13, 201752.1052.1651.0951.3050.33358,200
Oct 12, 201752.2352.5751.7151.9050.92235,300
Oct 11, 201752.2152.5551.9852.4151.42277,400
Oct 10, 201752.8552.8951.9852.1551.16344,000
Oct 09, 201752.6752.6752.1952.3051.31361,200
Oct 06, 201752.2352.6851.8852.6851.68289,900
Oct 05, 201752.2452.7252.0152.6251.63214,700
Oct 04, 201751.7552.3951.5152.2751.28589,600
Oct 03, 201751.5251.8651.1451.7850.80479,500
Oct 02, 201750.9551.4150.3451.3150.343,894,800
Sep 29, 201751.0352.0851.0351.2850.311,338,600
Sep 28, 201751.0351.3250.5450.9049.94259,300
Sep 27, 201751.0451.3050.6251.0150.05270,300
Sep 26, 201751.0751.2750.5051.0050.04334,100
Sep 25, 201750.1151.1049.9750.9549.99770,800
Sep 22, 201750.3950.6349.3049.5448.601,822,900
Sep 21, 201751.3851.3850.1250.4549.502,320,200
Sep 20, 201751.0651.7451.0651.4850.51207,400
Sep 19, 201751.5351.6250.8851.0850.11328,100
Sep 18, 201751.9452.0751.4551.4650.49225,400
Sep 15, 201751.7251.9951.4051.8450.86733,000
Sep 14, 201751.7352.5151.4851.7250.74427,900
Sep 13, 201751.2251.7251.1551.6050.62273,400
Sep 12, 201750.7951.2950.6351.1350.16366,400
Sep 11, 201750.6751.1650.3550.9049.94301,800
Sep 08, 201750.7851.2250.2250.5049.55436,700
Sep 07, 201750.7651.7050.4650.9549.99312,900
Sep 06, 201751.2651.8451.2651.4450.47159,800
Sep 05, 201751.0551.6250.6651.1150.14214,700
Sep 01, 201751.1851.5250.7951.0150.05172,500
Aug 31, 201749.9051.2749.7151.0850.11307,000
Aug 30, 201749.5249.8449.1049.7548.81204,900
Aug 29, 201748.9649.5748.3649.5248.58261,100
Aug 28, 201750.2750.7349.2449.2848.35302,900
Aug 25, 201750.2750.4749.9650.2449.29254,400
Aug 24, 201750.0350.3949.8550.0949.141,684,500
Aug 23, 201749.0450.4949.0450.0249.07475,400
Aug 22, 201748.3749.7048.1749.3948.46458,500
Aug 21, 201749.0149.0148.0448.2247.31374,700
Aug 18, 201749.4349.4648.6648.8647.94406,500
Aug 17, 201749.4249.6148.9349.4848.54467,000
Aug 16, 201749.6649.8949.0049.3848.45395,500
Aug 15, 201750.1350.2049.2349.4548.52584,800
Aug 14, 201749.8350.9149.7050.2049.25299,800
Aug 11, 201748.9949.9848.9949.5248.58269,200
Aug 10, 201750.5350.9148.8849.4248.49393,000
Aug 09, 201750.1850.7050.0150.5449.58338,700
Aug 08, 201750.8451.4050.0550.1949.24338,200
Aug 07, 201751.7552.0850.9051.1550.18265,200
Aug 04, 201752.6052.6051.7951.8550.87315,200
Aug 03, 201752.5853.2252.2752.4951.50244,500
Aug 02, 201751.7053.0451.6552.7551.75492,600
Aug 01, 201751.9952.2951.8652.1051.12494,800
Jul 31, 201751.8352.1951.5051.9350.95460,900
Jul 28, 201751.5752.2251.5551.8250.84459,800
Jul 27, 201751.9252.0951.4351.7750.791,184,500
Jul 27, 20170.89 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...