WESTERN GAS $39.00


22/5/2013 04:22 PM  |  NYSE : WGP  |  Industries : Utilities / Natural Gas Distribution
Type:

WGP historical data

Date Open High Low Close Volume
5/22/2013 39.31 39.31 38.82 39.00 428
5/21/2013 38.99 39.63 38.88 39.00 1024
5/20/2013 38.83 39.18 38.55 38.99 194
5/17/2013 39.30 39.64 38.89 38.92 658
5/16/2013 39.36 39.79 38.80 38.95 188
5/15/2013 39.34 39.95 38.35 39.05 596
5/14/2013 39.80 40.22 39.20 39.33 476
5/13/2013 39.80 40.55 39.54 40.02 266
5/10/2013 38.99 39.93 38.90 39.69 977
5/9/2013 39.50 39.84 39.00 39.00 374
5/8/2013 38.77 39.30 38.47 39.00 153
5/7/2013 39.35 39.70 38.60 38.60 583
5/6/2013 39.80 40.00 39.40 39.51 549
5/3/2013 37.97 40.01 37.03 39.99 981
5/2/2013 36.14 38.51 36.14 37.84 2360
5/1/2013 35.85 38.16 35.85 35.93 2625
4/30/2013 35.19 36.00 35.19 35.55 1362
4/29/2013 34.97 35.49 34.95 35.32 74
4/26/2013 34.38 34.79 34.38 34.62 806
4/25/2013 34.80 35.00 34.63 34.73 636
4/24/2013 34.75 34.92 34.52 34.54 755
4/23/2013 34.65 34.97 34.55 34.57 378
4/22/2013 34.47 34.99 34.41 34.72 540
4/19/2013 33.84 34.22 33.50 34.22 280
4/18/2013 33.90 34.33 33.55 33.57 490
4/17/2013 32.50 33.35 32.21 33.25 1349
4/16/2013 33.00 33.02 32.08 32.49 731
4/15/2013 32.98 33.78 32.71 32.72 884
4/12/2013 33.08 33.31 33.08 33.19 175
4/11/2013 33.13 33.55 33.10 33.23 326
4/10/2013 33.66 34.24 33.20 33.22 432
4/9/2013 33.01 33.83 33.01 33.50 2182
4/8/2013 33.05 33.37 32.75 33.07 926
4/5/2013 32.98 33.02 32.52 32.57 475
4/4/2013 33.10 33.35 32.82 33.07 414
4/3/2013 34.43 34.66 33.08 33.18 1520
4/2/2013 35.13 35.50 34.71 34.75 552
4/1/2013 34.29 35.38 34.29 34.90 297
3/28/2013 33.69 34.71 33.69 34.18 673
3/27/2013 33.70 34.06 33.58 33.70 261
3/26/2013 33.86 34.18 33.83 33.85 655
3/25/2013 33.89 34.19 33.83 33.90 1041
3/22/2013 33.52 34.23 33.16 33.89 855
3/21/2013 33.29 33.95 32.91 33.56 2878
3/20/2013 32.59 33.28 32.50 32.90 1956
3/19/2013 32.66 34.31 32.32 32.59 508
3/18/2013 31.84 32.77 31.84 32.77 5257
3/15/2013 32.31 32.43 31.82 32.19 1321
3/14/2013 32.47 32.78 32.17 32.31 1709
3/13/2013 32.76 32.79 32.36 32.51 742
3/12/2013 33.12 33.14 32.51 32.54 1480
3/11/2013 33.09 33.31 32.91 33.25 1529
3/8/2013 33.24 33.47 32.91 33.09 1055
3/7/2013 33.01 33.47 32.35 33.24 1688
3/6/2013 33.55 33.65 32.06 33.23 777
3/5/2013 32.86 33.24 32.16 33.10 593
3/4/2013 33.53 33.74 32.54 33.00 729
3/1/2013 33.82 33.98 33.51 33.63 431
2/28/2013 34.09 34.09 33.68 33.97 354
2/27/2013 34.28 34.28 33.59 33.98 402
2/26/2013 34.00 34.00 33.55 34.00 889
2/25/2013 34.48 34.60 33.41 33.93 837
2/22/2013 33.75 34.15 33.63 33.80 1045
2/21/2013 33.78 34.26 33.09 33.59 221
2/20/2013 34.00 34.43 33.83 34.00 3702
2/19/2013 34.26 34.32 33.80 34.00 149
2/15/2013 34.00 34.35 33.75 34.00 229
2/14/2013 34.50 34.65 33.74 34.00 1592
2/13/2013 34.59 35.32 34.32 34.61 257
2/12/2013 34.61 34.77 34.18 34.51 292
2/11/2013 33.86 34.67 33.86 34.67 430
2/8/2013 35.25 35.37 34.10 34.25 931
2/7/2013 34.24 35.37 33.65 34.91 1151
2/6/2013 33.70 35.12 33.45 33.91 272
2/5/2013 35.25 35.53 33.07 33.99 724
2/4/2013 34.00 34.50 33.89 33.99 1272
2/1/2013 34.11 35.00 32.98 33.96 1807
1/31/2013 33.50 34.99 33.40 33.76 761
1/30/2013 32.99 33.75 32.34 33.40 44
1/29/2013 32.30 33.89 31.65 33.22 459
1/28/2013 31.24 32.64 30.37 32.63 1424
1/25/2013 31.41 31.41 31.00 31.02 357
1/24/2013 31.40 31.50 31.17 31.20 167
1/23/2013 30.85 32.08 29.80 31.18 1138
1/22/2013 31.31 31.91 31.15 31.51 324
1/18/2013 31.83 32.00 31.20 31.45 2759
1/17/2013 31.00 31.93 31.00 31.71 569
1/16/2013 31.67 31.67 30.38 31.32 823
1/15/2013 31.59 32.07 31.47 31.59 634
1/14/2013 31.77 31.77 31.44 31.53 886
1/11/2013 31.43 31.89 31.43 31.60 629
1/10/2013 31.50 31.50 31.27 31.50 728
1/9/2013 31.69 31.85 31.36 31.43 1105
1/8/2013 31.97 32.00 31.59 31.70 1181
1/7/2013 31.38 32.00 31.38 31.91 1772
1/4/2013 31.96 32.00 31.37 31.68 1632
1/3/2013 31.95 32.26 31.57 31.59 2773
1/2/2013 31.98 32.40 31.25 31.67 2278
12/31/2012 28.97 29.98 28.89 29.95 597
12/28/2012 28.50 28.99 28.25 28.79 584
Marketplace
Trading Center