NYSE - Nasdaq Real Time Price • USD
Western Midstream Partners, LP (WES)
At close: 4:00 PM EDT
After hours: 4:41 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 35.77 | 36.00 | 35.45 | 35.94 | 35.94 | 671,794 |
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 9, 2024 | 35.96 | 36.12 | 35.45 | 35.49 | 35.49 | 1,257,500 |
Apr 8, 2024 | 35.76 | 36.15 | 35.60 | 35.94 | 35.94 | 370,300 |
Apr 5, 2024 | 35.94 | 36.13 | 35.64 | 35.76 | 35.76 | 957,700 |
Apr 4, 2024 | 36.22 | 36.46 | 35.93 | 35.93 | 35.93 | 919,700 |
Apr 3, 2024 | 36.14 | 36.79 | 35.95 | 36.03 | 36.03 | 1,072,100 |
Apr 2, 2024 | 35.64 | 36.11 | 35.56 | 35.95 | 35.95 | 524,100 |
Apr 1, 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 8, 2024 | 34.31 | 34.39 | 33.51 | 34.01 | 34.01 | 1,303,700 |
Mar 7, 2024 | 34.68 | 34.88 | 34.34 | 34.46 | 34.46 | 906,600 |
Mar 6, 2024 | 34.59 | 34.95 | 34.35 | 34.73 | 34.73 | 808,800 |
Mar 5, 2024 | 33.90 | 34.43 | 33.84 | 34.33 | 34.33 | 1,014,100 |
Mar 4, 2024 | 34.45 | 34.54 | 33.84 | 33.90 | 33.90 | 845,900 |
Mar 1, 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 9, 2024 | 28.20 | 28.34 | 28.00 | 28.32 | 28.32 | 549,100 |
Feb 8, 2024 | 28.00 | 28.21 | 27.87 | 27.97 | 27.97 | 1,345,900 |
Feb 7, 2024 | 28.09 | 28.28 | 27.89 | 28.00 | 28.00 | 580,200 |
Feb 6, 2024 | 28.24 | 28.46 | 27.84 | 27.92 | 27.92 | 1,045,300 |
Feb 5, 2024 | 28.14 | 28.43 | 27.97 | 28.12 | 28.12 | 829,900 |
Feb 2, 2024 | 28.62 | 28.68 | 28.22 | 28.41 | 28.41 | 786,100 |
Feb 1, 2024 | 28.91 | 29.31 | 28.70 | 28.71 | 28.71 | 1,456,800 |
Jan 31, 2024 | 0.58 Dividend | |||||
Jan 31, 2024 | 29.26 | 29.40 | 28.64 | 28.73 | 28.73 | 1,730,100 |
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 9, 2024 | 28.49 | 28.56 | 28.19 | 28.46 | 27.91 | 789,000 |
Jan 8, 2024 | 28.51 | 28.64 | 28.10 | 28.51 | 27.96 | 1,100,000 |
Jan 5, 2024 | 28.42 | 28.79 | 28.39 | 28.55 | 28.00 | 1,242,000 |
Jan 4, 2024 | 28.71 | 28.91 | 28.48 | 28.48 | 27.93 | 355,000 |
Jan 3, 2024 | 28.83 | 28.83 | 28.38 | 28.68 | 28.13 | 760,600 |
Jan 2, 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 8, 2023 | 28.24 | 28.37 | 27.78 | 27.84 | 27.30 | 1,451,800 |
Dec 7, 2023 | 28.77 | 28.92 | 28.14 | 28.24 | 27.70 | 686,300 |
Dec 6, 2023 | 29.15 | 29.27 | 28.59 | 28.64 | 28.09 | 789,100 |
Dec 5, 2023 | 29.71 | 29.83 | 29.17 | 29.27 | 28.71 | 824,900 |
Dec 4, 2023 | 29.73 | 29.93 | 29.57 | 29.92 | 29.34 | 502,000 |
Dec 1, 2023 | 29.73 | 30.20 | 29.56 | 29.87 | 29.30 | 1,132,500 |
Nov 30, 2023 | 29.09 | 29.82 | 29.09 | 29.82 | 29.25 | 2,636,800 |
Nov 29, 2023 | 29.00 | 29.14 | 28.61 | 28.97 | 28.41 | 902,800 |
Nov 28, 2023 | 28.63 | 28.79 | 28.36 | 28.79 | 28.24 | 663,900 |
Nov 27, 2023 | 28.34 | 28.68 | 28.20 | 28.57 | 28.02 | 639,200 |
Nov 24, 2023 | 28.48 | 28.69 | 28.34 | 28.45 | 27.90 | 196,900 |
Nov 22, 2023 | 28.25 | 28.47 | 28.04 | 28.44 | 27.89 | 391,000 |
Nov 21, 2023 | 28.53 | 28.74 | 28.43 | 28.50 | 27.95 | 556,500 |
Nov 20, 2023 | 28.54 | 28.69 | 28.40 | 28.62 | 28.07 | 601,300 |
Nov 17, 2023 | 27.74 | 28.54 | 27.74 | 28.54 | 27.99 | 975,200 |
Nov 16, 2023 | 28.07 | 28.23 | 27.64 | 27.78 | 27.25 | 709,400 |
Nov 15, 2023 | 28.00 | 28.51 | 28.00 | 28.24 | 27.70 | 708,700 |
Nov 14, 2023 | 27.75 | 28.17 | 27.46 | 28.11 | 27.57 | 894,900 |
Nov 13, 2023 | 27.53 | 27.69 | 27.26 | 27.50 | 26.97 | 765,600 |
Nov 10, 2023 | 27.25 | 27.70 | 27.19 | 27.36 | 26.83 | 652,200 |
Nov 9, 2023 | 27.69 | 27.69 | 27.11 | 27.21 | 26.69 | 1,033,500 |
Nov 8, 2023 | 27.91 | 27.96 | 27.20 | 27.45 | 26.92 | 1,401,000 |
Nov 7, 2023 | 28.03 | 28.30 | 27.51 | 28.03 | 27.49 | 1,735,600 |
Nov 6, 2023 | 28.73 | 28.75 | 28.11 | 28.32 | 27.78 | 857,300 |
Nov 3, 2023 | 28.82 | 28.87 | 28.21 | 28.72 | 28.17 | 1,368,100 |
Nov 2, 2023 | 27.69 | 28.70 | 27.38 | 28.64 | 28.09 | 2,755,900 |
Nov 1, 2023 | 26.99 | 27.39 | 26.58 | 27.16 | 26.64 | 994,200 |
Oct 31, 2023 | 0.58 Dividend | |||||
Oct 31, 2023 | 26.55 | 27.14 | 26.49 | 26.83 | 26.31 | 873,100 |
Oct 30, 2023 | 27.23 | 27.27 | 26.94 | 27.20 | 26.11 | 541,200 |
Oct 27, 2023 | 27.50 | 27.52 | 26.94 | 27.05 | 25.97 | 597,800 |
Oct 26, 2023 | 27.72 | 27.72 | 27.25 | 27.33 | 26.24 | 602,100 |
Oct 25, 2023 | 27.54 | 27.98 | 27.54 | 27.73 | 26.62 | 500,400 |
Oct 24, 2023 | 27.58 | 27.72 | 27.37 | 27.63 | 26.53 | 794,000 |
Oct 23, 2023 | 27.57 | 27.89 | 27.43 | 27.49 | 26.39 | 516,300 |
Oct 20, 2023 | 27.68 | 27.99 | 27.47 | 27.69 | 26.58 | 589,600 |
Oct 19, 2023 | 27.55 | 28.10 | 27.52 | 27.73 | 26.62 | 1,231,900 |
Oct 18, 2023 | 27.57 | 27.93 | 27.52 | 27.66 | 26.55 | 520,700 |
Oct 17, 2023 | 27.30 | 27.64 | 27.22 | 27.51 | 26.41 | 1,650,200 |
Oct 16, 2023 | 27.46 | 27.66 | 27.23 | 27.37 | 26.28 | 698,200 |
Oct 13, 2023 | 27.37 | 27.51 | 27.09 | 27.42 | 26.32 | 1,135,000 |
Oct 12, 2023 | 27.43 | 27.43 | 27.03 | 27.19 | 26.10 | 951,400 |
Oct 11, 2023 | 27.65 | 27.75 | 27.36 | 27.43 | 26.33 | 1,294,800 |
Oct 10, 2023 | 27.59 | 27.93 | 27.51 | 27.66 | 26.55 | 514,100 |
Oct 9, 2023 | 27.08 | 27.61 | 27.08 | 27.57 | 26.47 | 569,400 |
Oct 6, 2023 | 26.78 | 27.17 | 26.63 | 26.82 | 25.75 | 574,300 |
Oct 5, 2023 | 26.40 | 26.91 | 26.40 | 26.81 | 25.74 | 766,500 |
Oct 4, 2023 | 26.66 | 26.66 | 26.14 | 26.50 | 25.44 | 1,225,300 |
Oct 3, 2023 | 26.90 | 27.13 | 26.51 | 26.77 | 25.70 | 1,988,700 |
Oct 2, 2023 | 27.27 | 27.27 | 26.77 | 27.08 | 26.00 | 1,267,400 |
Sep 29, 2023 | 27.56 | 27.56 | 27.01 | 27.23 | 26.14 | 1,460,900 |
Sep 28, 2023 | 26.79 | 27.37 | 26.75 | 27.27 | 26.18 | 1,238,800 |
Sep 27, 2023 | 26.58 | 27.03 | 26.56 | 26.95 | 25.87 | 1,501,100 |
Sep 26, 2023 | 26.96 | 26.96 | 26.32 | 26.33 | 25.28 | 1,099,100 |
Sep 25, 2023 | 26.50 | 27.47 | 26.50 | 26.96 | 25.88 | 2,602,700 |
Sep 22, 2023 | 26.94 | 27.58 | 26.35 | 26.72 | 25.65 | 10,239,000 |
Sep 21, 2023 | 27.00 | 27.13 | 26.61 | 26.63 | 25.57 | 2,175,800 |
Sep 20, 2023 | 26.50 | 27.39 | 26.50 | 26.86 | 25.79 | 1,555,900 |
Sep 19, 2023 | 26.24 | 26.71 | 26.11 | 26.60 | 25.54 | 1,709,100 |
Sep 18, 2023 | 26.07 | 26.24 | 25.71 | 26.14 | 25.10 | 1,761,700 |
Sep 15, 2023 | 26.19 | 26.30 | 25.85 | 25.99 | 24.95 | 2,509,800 |
Sep 14, 2023 | 26.28 | 26.36 | 26.07 | 26.28 | 25.23 | 1,280,900 |
Sep 13, 2023 | 26.15 | 26.31 | 25.97 | 26.02 | 24.98 | 1,175,300 |
Sep 12, 2023 | 26.47 | 26.64 | 26.21 | 26.22 | 25.17 | 4,088,000 |
Sep 11, 2023 | 25.97 | 26.27 | 25.97 | 26.12 | 25.08 | 1,532,600 |
Sep 8, 2023 | 26.13 | 26.19 | 25.92 | 25.99 | 24.95 | 1,469,900 |
Sep 7, 2023 | 25.89 | 26.11 | 25.69 | 25.86 | 24.83 | 1,676,100 |
Sep 6, 2023 | 27.06 | 27.08 | 25.86 | 25.88 | 24.85 | 1,501,100 |
Sep 5, 2023 | 27.29 | 27.49 | 26.85 | 26.85 | 25.78 | 1,023,800 |
Sep 1, 2023 | 26.84 | 27.17 | 26.84 | 27.10 | 26.02 | 340,900 |
Aug 31, 2023 | 26.93 | 27.00 | 26.56 | 26.69 | 25.62 | 745,000 |
Aug 30, 2023 | 26.78 | 27.01 | 26.64 | 26.85 | 25.78 | 762,900 |
Aug 29, 2023 | 26.60 | 26.81 | 26.40 | 26.50 | 25.44 | 1,067,500 |
Aug 28, 2023 | 26.78 | 27.10 | 26.62 | 26.70 | 25.63 | 343,700 |
Aug 25, 2023 | 26.62 | 26.91 | 26.46 | 26.78 | 25.71 | 483,200 |
Aug 24, 2023 | 27.00 | 27.17 | 26.61 | 26.65 | 25.58 | 551,200 |
Aug 23, 2023 | 27.38 | 27.40 | 26.86 | 27.18 | 26.09 | 516,200 |
Aug 22, 2023 | 27.71 | 27.71 | 27.22 | 27.29 | 26.20 | 403,500 |
Aug 21, 2023 | 27.43 | 27.62 | 27.12 | 27.61 | 26.51 | 574,900 |
Aug 18, 2023 | 26.73 | 27.42 | 26.71 | 27.36 | 26.27 | 677,100 |
Aug 17, 2023 | 26.75 | 27.10 | 26.72 | 26.95 | 25.87 | 731,400 |
Aug 16, 2023 | 27.00 | 27.20 | 26.57 | 26.68 | 25.61 | 1,360,100 |
Aug 15, 2023 | 27.78 | 27.78 | 27.03 | 27.08 | 26.00 | 1,165,200 |
Aug 14, 2023 | 28.19 | 28.26 | 27.14 | 27.54 | 26.44 | 1,240,600 |
Aug 11, 2023 | 27.42 | 28.12 | 27.40 | 28.09 | 26.97 | 1,036,400 |
Aug 10, 2023 | 27.71 | 27.85 | 27.28 | 27.73 | 26.62 | 806,300 |
Aug 9, 2023 | 26.61 | 27.61 | 26.17 | 27.38 | 26.29 | 2,440,600 |
Aug 8, 2023 | 27.98 | 28.25 | 27.40 | 27.98 | 26.86 | 1,435,600 |
Aug 7, 2023 | 27.87 | 28.25 | 27.81 | 27.96 | 26.84 | 1,159,800 |
Aug 4, 2023 | 28.30 | 28.39 | 27.76 | 27.83 | 26.72 | 1,126,200 |
Aug 3, 2023 | 27.92 | 28.65 | 27.72 | 28.25 | 27.12 | 856,900 |
Aug 2, 2023 | 28.09 | 28.24 | 27.35 | 27.92 | 26.80 | 888,000 |
Aug 1, 2023 | 28.11 | 28.20 | 27.65 | 28.18 | 27.05 | 814,000 |
Jul 31, 2023 | 28.13 | 28.39 | 28.11 | 28.27 | 27.14 | 634,300 |
Jul 28, 2023 | 0.56 Dividend | |||||
Jul 28, 2023 | 27.50 | 28.20 | 27.39 | 28.10 | 26.98 | 942,300 |
Jul 27, 2023 | 28.55 | 28.61 | 28.03 | 28.10 | 26.44 | 1,141,300 |
Jul 26, 2023 | 28.30 | 28.74 | 28.28 | 28.47 | 26.78 | 888,400 |
Jul 25, 2023 | 28.41 | 28.59 | 28.08 | 28.35 | 26.67 | 1,114,500 |
Jul 24, 2023 | 27.80 | 28.62 | 27.80 | 28.33 | 26.65 | 1,047,500 |
Jul 21, 2023 | 27.72 | 27.86 | 27.59 | 27.63 | 25.99 | 447,600 |
Jul 20, 2023 | 27.61 | 27.88 | 27.37 | 27.69 | 26.05 | 587,000 |
Jul 19, 2023 | 27.42 | 27.61 | 27.23 | 27.47 | 25.84 | 618,900 |
Jul 18, 2023 | 27.25 | 27.76 | 27.25 | 27.40 | 25.78 | 528,600 |
Jul 17, 2023 | 27.34 | 27.36 | 27.06 | 27.19 | 25.58 | 884,200 |
Jul 14, 2023 | 27.37 | 27.43 | 27.03 | 27.35 | 25.73 | 947,700 |
Jul 13, 2023 | 27.15 | 27.75 | 26.95 | 27.64 | 26.00 | 1,135,900 |
Jul 12, 2023 | 27.06 | 27.22 | 26.81 | 27.04 | 25.44 | 1,398,800 |
Jul 11, 2023 | 27.09 | 27.33 | 27.09 | 27.10 | 25.50 | 568,300 |
Jul 10, 2023 | 26.96 | 27.22 | 26.95 | 27.03 | 25.43 | 609,200 |
Jul 7, 2023 | 26.76 | 27.12 | 26.70 | 26.95 | 25.35 | 269,200 |
Jul 6, 2023 | 26.79 | 26.85 | 26.40 | 26.75 | 25.17 | 237,200 |
Jul 5, 2023 | 26.87 | 26.94 | 26.54 | 26.91 | 25.32 | 350,400 |
Jul 3, 2023 | 26.53 | 26.95 | 26.53 | 26.85 | 25.26 | 121,800 |
Jun 30, 2023 | 26.49 | 26.86 | 26.31 | 26.52 | 24.95 | 568,400 |
Jun 29, 2023 | 26.36 | 26.47 | 26.19 | 26.40 | 24.84 | 592,200 |
Jun 28, 2023 | 25.85 | 26.36 | 25.47 | 26.36 | 24.80 | 1,382,600 |
Jun 27, 2023 | 26.19 | 26.31 | 25.73 | 25.79 | 24.26 | 873,200 |
Jun 26, 2023 | 26.40 | 26.41 | 25.98 | 25.99 | 24.45 | 1,541,400 |
Jun 23, 2023 | 26.02 | 26.66 | 26.02 | 26.41 | 24.85 | 2,437,300 |
Jun 22, 2023 | 26.37 | 26.46 | 26.01 | 26.19 | 24.64 | 883,500 |
Jun 21, 2023 | 26.69 | 26.89 | 26.53 | 26.57 | 25.00 | 786,200 |
Jun 20, 2023 | 27.03 | 27.05 | 26.66 | 26.85 | 25.26 | 841,500 |
Jun 16, 2023 | 27.10 | 27.18 | 26.60 | 27.15 | 25.54 | 2,823,400 |
Jun 15, 2023 | 26.49 | 27.14 | 26.31 | 27.12 | 25.51 | 935,400 |
Jun 14, 2023 | 26.35 | 26.71 | 26.15 | 26.53 | 24.96 | 1,399,300 |
Jun 13, 2023 | 26.44 | 26.71 | 26.07 | 26.21 | 24.66 | 822,400 |
Jun 12, 2023 | 26.28 | 26.75 | 26.08 | 26.44 | 24.87 | 1,086,600 |
Jun 9, 2023 | 26.66 | 26.91 | 26.32 | 26.35 | 24.79 | 940,400 |
Jun 8, 2023 | 26.84 | 26.94 | 26.39 | 26.75 | 25.17 | 614,400 |
Jun 7, 2023 | 26.37 | 27.31 | 26.21 | 26.86 | 25.27 | 1,003,800 |
Jun 6, 2023 | 25.80 | 26.52 | 25.80 | 26.17 | 24.62 | 452,300 |
Jun 5, 2023 | 26.47 | 26.70 | 25.92 | 25.96 | 24.42 | 627,700 |
Jun 2, 2023 | 25.77 | 26.38 | 25.60 | 26.11 | 24.56 | 674,000 |
Jun 1, 2023 | 25.28 | 25.68 | 25.23 | 25.44 | 23.93 | 555,300 |
May 31, 2023 | 25.55 | 25.87 | 25.04 | 25.24 | 23.75 | 1,252,300 |
May 30, 2023 | 25.69 | 25.72 | 25.19 | 25.68 | 24.16 | 672,300 |
May 26, 2023 | 25.79 | 26.37 | 25.70 | 25.81 | 24.28 | 1,162,200 |
May 25, 2023 | 25.95 | 26.18 | 25.64 | 25.84 | 24.31 | 794,300 |
May 24, 2023 | 26.23 | 26.33 | 25.69 | 25.98 | 24.44 | 885,700 |
May 23, 2023 | 26.44 | 26.65 | 25.91 | 25.95 | 24.41 | 719,600 |
May 22, 2023 | 26.78 | 27.06 | 26.22 | 26.31 | 24.75 | 1,105,700 |
May 19, 2023 | 26.60 | 27.10 | 26.60 | 26.81 | 25.22 | 780,800 |
May 18, 2023 | 25.68 | 26.68 | 25.68 | 26.60 | 25.03 | 828,700 |
May 17, 2023 | 25.90 | 26.05 | 25.30 | 25.79 | 24.26 | 479,900 |
May 16, 2023 | 26.03 | 26.17 | 25.60 | 25.73 | 24.21 | 727,400 |
May 15, 2023 | 25.81 | 26.39 | 25.38 | 26.05 | 24.51 | 1,602,700 |
May 12, 2023 | 25.57 | 25.86 | 25.38 | 25.40 | 23.90 | 421,300 |
May 11, 2023 | 25.52 | 25.55 | 25.27 | 25.46 | 23.95 | 416,900 |
May 10, 2023 | 25.85 | 25.85 | 25.19 | 25.73 | 24.21 | 712,700 |
May 9, 2023 | 25.25 | 25.93 | 25.25 | 25.75 | 24.23 | 336,900 |
May 8, 2023 | 25.64 | 25.77 | 25.25 | 25.54 | 24.03 | 698,800 |
May 5, 2023 | 25.64 | 25.72 | 25.17 | 25.57 | 24.06 | 730,900 |
May 4, 2023 | 25.08 | 25.79 | 24.89 | 25.18 | 23.69 | 1,057,100 |
May 3, 2023 | 25.21 | 25.90 | 25.21 | 25.79 | 24.26 | 876,400 |
May 2, 2023 | 25.90 | 25.91 | 24.93 | 25.38 | 23.88 | 1,245,400 |
May 1, 2023 | 26.45 | 26.80 | 25.85 | 25.93 | 24.39 | 635,300 |
Apr 28, 2023 | 0.86 Dividend | |||||
Apr 28, 2023 | 25.77 | 26.59 | 25.65 | 26.47 | 24.90 | 672,700 |
Apr 27, 2023 | 26.90 | 27.30 | 26.54 | 27.21 | 24.79 | 804,000 |
Apr 26, 2023 | 26.78 | 27.00 | 26.45 | 26.69 | 24.32 | 471,100 |
Apr 25, 2023 | 26.87 | 27.00 | 26.55 | 26.63 | 24.27 | 615,500 |
Related Tickers
MPLX MPLX LP
41.77
+0.70%
PAA Plains All American Pipeline, L.P.
18.25
+1.11%
HESM Hess Midstream LP
35.63
+0.85%
NS NuStar Energy L.P.
22.55
-0.70%
AM Antero Midstream Corporation
14.02
+0.57%
ENLC EnLink Midstream, LLC
13.78
+1.25%
WMB The Williams Companies, Inc.
39.25
+1.21%
CQP Cheniere Energy Partners, L.P.
48.16
+0.40%
OKE ONEOK, Inc.
80.95
+0.75%
EPD Enterprise Products Partners L.P.
29.05
+0.48%