Western Gas Stock Price History, WGP Historical Prices

Add to My Stocks
$34.23 $0.17 (0.49%) WGP stock closing price Apr 18, 2018 (Closing)

Western Gas stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with Western Gas P/E ratio, and PS ratio. The Western Gas stock price history chart shows that the stock price was at a low of $19.86 on Feb 11, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-04-18 34.5 34.91 34.15 34.23 178,126 19.9 3.33
2018-04-17 34.04 35.06 33.93 34.4 211,941 20 3.35
2018-04-16 32.62 34.15 32.61 34.06 166,691 19.8 3.32
2018-04-13 32.85 32.9 32.25 32.51 178,076 18.9 3.17
2018-04-12 32.93 33.01 32.61 32.74 140,045 19.04 3.19
2018-04-11 32.86 33.27 32.6 32.74 265,572 19.04 3.19
2018-04-10 33.16 33.61 32.62 33.02 368,382 19.2 3.22
2018-04-09 31.99 32.53 31.63 32.46 824,794 18.87 3.16
2018-04-06 33.14 33.2 32.16 32.56 190,080 18.93 3.17
2018-04-05 32.93 33.27 32.51 33.09 115,502 19.24 3.22
2018-04-04 32.35 33.13 32.04 32.75 187,798 19.04 3.19
2018-04-03 32.83 33.47 31.83 33.19 189,856 19.3 3.23
2018-04-02 33.16 33.23 32.27 32.83 172,776 19.09 3.2
2018-03-29 32.71 33.25 32.37 33.12 237,148 19.26 3.23
2018-03-28 32.89 33.09 32.24 32.5 358,500 18.9 3.16
2018-03-27 34.09 34.09 32.55 32.9 518,314 19.13 3.2
2018-03-26 33.67 33.91 32.62 33.27 153,293 19.34 3.24
2018-03-23 33.52 33.63 32.9 33.34 155,937 19.38 3.25
2018-03-22 34.01 34.37 33.29 33.38 136,605 19.41 3.25
2018-03-21 33.86 34.62 33.83 34.33 96,363 19.96 3.34
2018-03-20 34.68 34.83 33.47 33.92 139,003 19.72 3.3
2018-03-19 35.47 35.47 34.12 34.6 116,263 20.12 3.37
2018-03-16 35.31 36.13 34.98 35.5 344,315 20.64 3.46
2018-03-15 35.56 35.65 33.94 34.84 446,620 20.26 3.39
2018-03-14 36.28 36.42 35.43 35.53 228,243 20.66 3.46
2018-03-13 36.26 36.46 35.88 36.24 201,732 21.07 3.53
2018-03-12 35.34 36.19 35.18 36.11 182,785 20.99 3.52
2018-03-09 35.43 35.47 35.09 35.35 286,685 20.55 3.44
2018-03-08 35.56 35.64 34.92 35.33 213,187 20.54 3.44
2018-03-07 35.38 36.1 35.21 35.43 102,025 20.6 3.45
2018-03-06 35.39 36.25 35.39 35.66 87,961 20.73 3.47
2018-03-05 35.13 36.1 35.03 35.95 108,318 20.9 3.5
2018-03-02 36.57 36.63 35.1 35.26 399,499 20.5 3.43
2018-03-01 36.49 37.04 36.08 36.5 202,920 21.22 3.55
2018-02-28 37.06 37.22 36.28 36.4 99,547 21.16 3.54
2018-02-27 36.27 37.1 36.27 36.9 180,690 21.45 3.59
2018-02-26 37.14 37.84 36.64 36.7 252,718 21.34 3.57
2018-02-23 37.18 37.6 36.88 37.3 75,424 21.69 3.63
2018-02-22 37.77 38.13 37.18 37.29 127,956 21.68 3.63
2018-02-21 39.08 39.64 37.7 37.77 122,863 21.96 3.68
2018-02-20 39.19 40.15 38.75 38.99 377,464 22.67 3.8
2018-02-19 0 0 0 39.13 0 - -
2018-02-16 40.08 40.08 38.15 39.13 385,100 22.75 3.81
2018-02-15 40.22 40.22 39.03 39.72 284,529 24.07 4.09
2018-02-14 39.75 40.15 38.9 40.03 329,580 24.26 4.12
2018-02-13 38.36 40.12 38 39.9 439,681 24.18 4.11
2018-02-12 37.68 38.83 37.19 38.48 391,957 23.32 3.96
2018-02-09 39.34 39.34 36.85 37.3 409,646 22.61 3.84
2018-02-08 40.11 40.57 38.82 38.97 415,939 23.62 4.01
2018-02-07 39.8 40.29 39.53 39.91 195,807 24.19 4.11
2018-02-06 38.35 39.96 38.1 39.8 87,744 24.12 4.1
2018-02-05 39.45 39.71 38.38 38.83 157,006 23.53 4
2018-02-02 39.81 40.1 39.41 39.55 171,483 23.97 4.07
2018-02-01 39.51 40.13 39.3 40 145,665 24.24 4.12
2018-01-31 40.07 40.99 39.47 39.53 72,804 23.96 4.07
2018-01-30 40.13 40.94 39.75 40.57 95,974 24.59 4.18
2018-01-29 41.19 41.4 40.57 40.8 79,046 24.73 4.2
2018-01-26 41.53 41.87 41.1 41.42 62,898 25.1 4.26
2018-01-25 41.74 42.43 41.4 41.4 172,510 25.09 4.26
2018-01-24 42.66 42.81 41.53 41.6 69,839 25.21 4.28
2018-01-23 42.23 42.77 41.34 42.51 198,405 25.76 4.38
2018-01-22 40.56 41.94 40.56 41.91 186,659 25.4 4.31
2018-01-19 40.05 40.47 39.45 40.42 118,295 24.5 4.16
2018-01-18 40.79 41.08 39.83 39.92 142,496 24.19 4.11
2018-01-17 41.41 41.41 40.3 40.63 349,926 24.62 4.18
2018-01-16 42.36 42.92 41.74 41.76 460,054 25.31 4.3
2018-01-15 0 0 0 42.12 0 - -
2018-01-12 42.17 42.32 41.43 42.12 276,612 25.53 4.34
2018-01-11 40.92 42.12 40.55 42.04 179,330 25.48 4.33
2018-01-10 40.79 41.6 40.5 40.72 110,775 24.68 4.19
2018-01-09 41.13 41.19 40.54 41.12 107,662 24.92 4.23
2018-01-08 40.84 41.62 40.2 41.18 299,919 24.96 4.24
2018-01-05 41.62 42 40.65 40.77 318,957 24.71 4.2
2018-01-04 40.54 41.2 40.54 40.66 143,106 24.64 4.18
2018-01-03 39.83 40.78 39.06 40.55 173,498 24.58 4.17
2018-01-02 37.36 39.19 36.89 39.06 241,926 23.67 4.02
2018-01-01 0 0 0 37.16 0 - -
2017-12-29 36.83 37.2 36.31 37.16 175,761 22.52 3.82
2017-12-28 36.62 36.91 36.37 36.85 125,596 22.33 3.79
2017-12-27 36.81 36.84 36.23 36.59 102,833 22.18 3.77
2017-12-26 36.81 37.22 36.81 36.93 124,849 22.38 3.8
2017-12-25 0 0 0 36.92 0 - -
2017-12-22 36.66 37.05 36.54 36.92 117,563 22.38 3.8
2017-12-21 36.57 37.21 36.39 36.8 84,945 22.3 3.79
2017-12-20 36.87 36.94 36.1 36.55 106,323 22.15 3.76
2017-12-19 37.18 37.27 36.75 36.75 101,257 22.27 3.78
2017-12-18 36.89 37.5 36.87 37.14 469,299 22.51 3.82
2017-12-15 36.79 36.92 36.53 36.61 310,819 22.19 3.77
2017-12-14 36.75 37.16 36.59 36.84 211,078 22.33 3.79
Get more Data

Western Gas Stock History Chart

View WGP PE ratio, PS ratio stocks charts and compare with peers.
WGP Chart
Note: Compare Western Gas stock price history with the index and industry peers.

Western Gas Stock Price History: Past 5 years

Max Stock Price65.51Nov 19,2014
Min Stock Price19.86Feb 11,2016
Avg Stock Price45.04

Western Gas Historical PE ratio: Past 5 years

Max PE Ratio96Nov 29,2013
Min PE Ratio16.28Feb 11,2016
Avg PE Ratio47.14

Western Gas Historical PS ratio: Past 5 years

Max PS Ratio12.44Jun 30,2014
Min PS Ratio2.9Feb 11,2016
Avg PS Ratio7.13

WGP Industry Peers

Company Price Change (%)
Targa Resources (TRGP)48.030.78 (1.65%)
Phillips 66 Partners (PSXP)51.870.15 (0.29%)
Enterprise Products (EPD)26.840.29 (1.07%)
Oneok Partners (OKS)51.070.32 (0.63%)
Exxon Mobil (XOM)79.220.89 (1.14%)
Oneok Partners (OKS)51.070.32 (0.63%)
Phillips 66 (PSX)108.891.03 (0.95%)

We provide Western Gas share price history along with PE ratio and PS ratio for doing Western Gas fundamental analysis. Western Gas stock price history captures the daily price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock. The closing price was $34.23 and 178,126 shares of WGP were traded on Apr 18, 2018. Looking at Western Gas stock history data, the P/S ratio was at a low of 2.9 on Feb 11, 2016.