U.S. markets closed

Western Midstream Partners, LP (WES)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
42.06-0.21 (-0.50%)
Al cierre: 04:00PM EDT
42.75 +0.69 (+1.64%)
Fuera de horario: 07:41PM EDT
Periodo de tiempo:
20 jul 2023 - 20 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 jul 202442.4842.7541.7042.0642.06919,600
18 jul 202441.7842.4841.6142.2742.27748,200
17 jul 202441.7842.0941.4241.5341.53920,500
16 jul 202441.9042.3941.7541.7741.771,077,500
15 jul 202441.2642.0040.9241.7541.75860,200
12 jul 202441.2041.3240.6740.9640.96528,800
11 jul 202441.0141.0940.4540.6940.691,318,600
10 jul 202440.7841.1540.6641.1541.151,203,500
09 jul 202441.4041.4140.5841.1841.181,151,800
08 jul 202441.2441.6841.1141.4441.44695,900
05 jul 202441.6541.7341.0041.1141.11708,100
03 jul 202440.9641.5840.9041.1741.17329,300
02 jul 202440.8040.9940.2640.7640.76688,700
01 jul 202440.0040.7139.7840.5840.58855,100
28 jun 202439.8639.9539.3039.7339.73660,600
27 jun 202439.5039.7839.4039.4939.49732,800
26 jun 202439.7739.8939.2039.4039.40960,100
25 jun 202439.3439.7939.0539.6739.67523,700
24 jun 202438.7139.5238.7139.3539.35912,200
21 jun 202438.5039.2938.3638.4538.455,375,000
20 jun 202438.4138.6037.8538.4038.40991,000
18 jun 202437.9638.5037.9538.0438.041,144,600
17 jun 202437.6237.8937.2537.7337.73791,900
14 jun 202438.1138.2137.3037.5737.571,430,800
13 jun 202438.4038.4538.1038.3438.34909,200
12 jun 202438.5539.0738.2138.4238.42880,300
11 jun 202439.5339.7038.1938.2238.22946,100
10 jun 202438.6639.3738.2539.3139.311,053,500
07 jun 202437.9838.6537.7538.2438.24772,100
06 jun 202437.4137.9137.1637.8937.89346,400
05 jun 202437.2537.6036.5137.4437.44504,400
04 jun 202436.5837.0136.1536.9836.98607,900
03 jun 202437.5737.5736.5236.6336.631,022,300
31 may 202436.5437.4936.5137.3237.321,448,900
30 may 202437.2637.4136.0736.4336.431,305,900
29 may 202437.8037.9637.1237.2637.26562,700
28 may 202438.0838.2337.4437.7737.771,071,600
24 may 202437.8637.8637.0337.3637.36755,000
23 may 202438.4038.5837.2737.3737.371,074,900
22 may 202438.7938.7937.5737.7737.771,333,400
21 may 202438.7038.7838.3638.5438.541,025,500
20 may 202438.5338.7738.2538.5838.581,909,300
17 may 202437.6138.1237.1538.0438.04855,600
16 may 202438.0038.3437.4537.5037.50974,300
15 may 202438.0338.0837.1537.9737.97959,700
14 may 202437.3937.9137.0237.9037.90924,100
13 may 202436.6037.6636.5037.1237.121,861,600
10 may 202436.5036.6035.7636.2336.232,543,000
09 may 202436.2536.6735.8536.4536.452,191,000
08 may 202435.6035.7435.2635.5035.501,699,000
07 may 202435.8535.8835.1135.6435.641,702,900
06 may 202435.8236.0135.3735.6435.641,349,900
03 may 202435.2535.6235.0135.5335.53670,900
02 may 202434.3935.3234.3935.0335.031,263,500
01 may 202434.2434.7134.1334.3434.341,698,900
30 abr 202434.8134.9534.0534.1034.10975,900
30 abr 20240.875 Dividendo
29 abr 202436.0636.1735.8136.0035.131,088,600
26 abr 202435.9636.0035.6235.8735.00702,400
25 abr 202435.7536.0435.6735.8835.01586,900
24 abr 202435.7736.0035.4535.9435.07763,400
23 abr 202435.5936.0635.5935.6034.731,365,100
22 abr 202435.3235.9435.2235.7134.84948,000
19 abr 202435.1635.9734.8135.3834.521,314,800
18 abr 202434.7734.9434.5234.6533.81692,400
17 abr 202434.2134.8334.1034.4333.59782,700
16 abr 202434.2534.2633.6434.0533.221,153,400
15 abr 202434.7134.7134.2234.2433.41960,800
12 abr 202435.6035.9534.5134.5433.70935,800
11 abr 202435.7235.7235.0835.3734.51715,400
10 abr 202435.5935.8435.2035.4734.611,179,300
09 abr 202435.9636.1235.4535.4934.631,257,500
08 abr 202435.7636.1535.6035.9435.07370,300
05 abr 202435.9436.1335.6435.7634.89957,700
04 abr 202436.2236.4635.9335.9335.06919,700
03 abr 202436.1436.7935.9536.0335.151,072,100
02 abr 202435.6436.1135.5635.9535.08524,100
01 abr 202435.6635.9435.4135.5834.72665,600
28 mar 202435.2035.9335.1135.5534.691,002,300
27 mar 202434.8535.2834.7835.1434.29805,500
26 mar 202434.6334.8134.2234.7333.89796,100
25 mar 202435.0035.3134.3634.4933.65887,900
22 mar 202434.9435.1434.5734.6233.78486,000
21 mar 202434.9535.1334.4534.9834.13513,600
20 mar 202434.5934.9434.5334.9034.05655,200
19 mar 202433.9534.8033.9034.8033.95769,200
18 mar 202434.4334.5233.9434.4133.57695,100
15 mar 202433.4434.5933.4234.5333.695,100,600
14 mar 202434.1034.1833.4633.5332.721,218,000
13 mar 202434.0034.1833.7233.9933.16902,000
12 mar 202434.1234.2533.5133.9633.131,137,600
11 mar 202433.8934.3133.3933.9933.161,004,900
08 mar 202434.3134.3933.5134.0133.181,303,700
07 mar 202434.6834.8834.3434.4633.62906,600
06 mar 202434.5934.9534.3534.7333.89808,800
05 mar 202433.9034.4333.8434.3333.501,014,100
04 mar 202434.4534.5433.8433.9033.08845,900
01 mar 202433.5334.6333.5234.3333.50981,800
29 feb 202433.3633.6733.2533.4532.64712,200
28 feb 202434.0435.0433.1533.4232.612,649,300
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...