WGP - Western Gas Equity Partners, LP

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 201836.0836.3935.5335.5735.57154,700
Jun 20, 201835.7036.0835.7035.9835.98110,300
Jun 19, 201835.3935.8235.2635.6435.64101,800
Jun 18, 201835.4035.8235.4035.5835.58300,700
Jun 15, 201836.5436.6435.1035.5135.51326,900
Jun 14, 201836.7536.9036.4636.5436.54182,400
Jun 13, 201837.3937.4236.3736.6036.60259,300
Jun 12, 201837.8137.9937.4337.5337.53103,700
Jun 11, 201837.0437.8236.5837.7037.70220,200
Jun 08, 201837.2037.2636.7037.0237.02481,100
Jun 07, 201836.8837.4636.8837.2737.27106,300
Jun 06, 201837.4637.4636.6636.8736.87222,200
Jun 05, 201838.0838.3037.3337.3937.39126,700
Jun 04, 201838.1538.6237.6438.1238.12353,900
Jun 01, 201836.8638.2936.8438.0238.02306,200
May 31, 201835.6637.0535.6636.7036.70191,400
May 30, 201835.5536.7935.4636.4936.49269,400
May 29, 201836.1936.2235.1335.5135.51244,400
May 25, 201835.1735.6234.6735.5235.52477,100
May 24, 201835.6235.8135.2935.4735.47208,200
May 23, 201835.4235.9735.2835.8035.80454,200
May 22, 201835.9336.1335.2135.5135.511,071,300
May 21, 201835.3535.7235.0235.7035.70558,200
May 18, 201835.3235.3535.0435.2135.21380,400
May 17, 201835.7735.8735.2835.4035.40722,400
May 16, 201835.4735.6535.2835.4235.42622,500
May 15, 201835.6536.3335.3235.5235.52464,600
May 14, 201835.6336.2935.4436.1336.13675,400
May 11, 201835.3735.6735.2335.4535.45347,500
May 10, 201835.3835.6635.1635.2935.29173,100
May 09, 201835.5635.8035.1035.3835.38191,800
May 08, 201834.6235.2434.5935.0835.08323,400
May 07, 201834.4235.2434.4234.7734.77378,800
May 04, 201834.3934.4134.0134.3534.35104,500
May 03, 201834.4434.7434.0934.3734.37215,000
May 02, 201833.3234.6733.3234.4534.45252,800
May 01, 201833.3233.9233.1433.7133.71397,000
May 01, 20180.569 Dividend
Apr 30, 201834.2234.3033.8433.8933.32312,800
Apr 27, 201834.4034.4533.8334.1133.54147,800
Apr 26, 201834.2634.5633.6734.0533.48314,600
Apr 25, 201834.0234.3533.7134.1933.62251,600
Apr 24, 201834.6734.6733.9834.0933.52224,000
Apr 23, 201834.2834.8234.1534.6534.07234,700
Apr 20, 201834.6534.9533.9634.2233.65139,300
Apr 19, 201834.1834.4333.9234.1833.6194,000
Apr 18, 201834.5034.9134.1534.2333.66178,100
Apr 17, 201834.0435.0633.9334.4033.82211,900
Apr 16, 201832.6234.1532.6134.0633.49166,700
Apr 13, 201832.8532.9032.2532.5131.96178,100
Apr 12, 201832.9333.0132.6132.7432.19140,000
Apr 11, 201832.8633.2732.6032.7432.19265,600
Apr 10, 201833.1633.6132.6233.0232.47368,400
Apr 09, 201831.9932.5331.6332.4631.92824,800
Apr 06, 201833.1433.2032.1632.5632.01190,100
Apr 05, 201832.9333.2732.5133.0932.53115,500
Apr 04, 201832.3533.1332.0432.7532.20187,800
Apr 03, 201832.8333.4731.8333.1932.63189,900
Apr 02, 201833.1633.2332.2732.8332.28172,800
Mar 29, 201832.7133.2532.3733.1232.56237,100
Mar 28, 201832.8933.0932.2432.5031.95358,500
Mar 27, 201834.0934.0932.5532.9032.35518,300
Mar 26, 201833.6733.9132.6233.2732.71153,300
Mar 23, 201833.5233.6332.9033.3432.78155,900
Mar 22, 201834.0134.3733.2933.3832.82136,600
Mar 21, 201833.8634.6233.8334.3333.7596,400
Mar 20, 201834.6834.8333.4733.9233.35139,000
Mar 19, 201835.4735.4734.1234.6034.02116,300
Mar 16, 201835.3136.1334.9835.5034.90344,300
Mar 15, 201835.5635.6533.9434.8434.26446,600
Mar 14, 201836.2836.4235.4335.5334.93228,200
Mar 13, 201836.2636.4635.8836.2435.63201,700
Mar 12, 201835.3436.1935.1836.1135.50182,800
Mar 09, 201835.4335.4735.0935.3534.76286,700
Mar 08, 201835.5635.6434.9235.3334.74213,200
Mar 07, 201835.3836.0735.2135.4334.84102,000
Mar 06, 201835.3936.2435.3935.6635.0688,000
Mar 05, 201835.1336.1035.0335.9535.35108,300
Mar 02, 201836.5736.6335.1035.2634.67399,500
Mar 01, 201836.4937.0436.0836.5035.89202,900
Feb 28, 201837.0637.2236.2836.4035.7999,500
Feb 27, 201836.2737.1036.2736.9036.28180,700
Feb 26, 201837.1437.8436.6436.7036.08252,700
Feb 23, 201837.1837.6036.8837.3036.6775,400
Feb 22, 201837.7738.1337.1837.2936.66128,000
Feb 21, 201839.0839.6437.7037.7737.14122,900
Feb 20, 201839.1940.1538.7538.9938.34377,500
Feb 16, 201840.0840.0838.1539.1338.47385,100
Feb 15, 201840.2240.2239.0339.7239.05284,500
Feb 14, 201839.7540.1538.9040.0339.36329,600
Feb 13, 201838.3640.1238.0039.9039.23439,700
Feb 12, 201837.6838.8337.1938.4837.83392,000
Feb 09, 201839.3439.3436.8537.3036.67409,600
Feb 08, 201840.1140.5738.8238.9738.32415,900
Feb 07, 201839.8040.2939.5339.9139.24195,800
Feb 06, 201838.3539.9638.1039.8039.1387,700
Feb 05, 201839.4539.7138.3838.8338.18157,000
Feb 02, 201839.8140.1039.4139.5538.89171,500
Feb 01, 201839.5140.1339.3040.0039.33145,700
Jan 31, 201840.0740.9939.4739.5338.8772,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...