Western Gas Stock Price History, WGP Historical Prices

Add to My Stocks
$36.02 $0.1 (0.28%) WGP stock closing price Jul 17, 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
2018-07-17 36 36.07 35.23 36.02 193,468 19.68 3.64
2018-07-12 35.26 35.79 35.06 35.78 80,485 19.55 3.61
2018-07-11 35.23 35.59 34.86 35.22 155,683 19.25 3.55
2018-07-10 35.9 36.03 35.4 35.51 150,913 19.4 3.58
2018-07-09 36.02 36.15 35.8 35.85 85,046 19.59 3.62
2018-07-06 35.95 36.2 35.62 36.02 70,887 19.68 3.64
2018-07-05 35.64 36.41 35.64 35.95 170,302 19.65 3.63
2018-07-03 35.63 36.18 35.49 36.17 73,111 19.77 3.65
2018-07-02 35.5 36.19 35.22 35.45 221,329 19.37 3.58
2018-06-29 35.31 35.96 35 35.75 230,950 19.54 3.61
2018-06-28 34.64 35.23 34.17 35.23 157,590 19.25 3.56
2018-06-27 35.57 35.78 34.65 34.75 137,504 18.99 3.51
2018-06-26 35.26 35.82 35.21 35.51 215,356 19.4 3.58
2018-06-25 35.95 36.38 35.13 35.24 104,721 19.26 3.56
2018-06-22 36.05 36.51 35.54 35.87 261,424 19.6 3.62
2018-06-21 36.08 36.39 35.53 35.57 154,688 19.44 3.59
2018-06-20 35.7 36.08 35.7 35.98 110,255 19.66 3.63
2018-06-19 35.39 35.82 35.26 35.64 101,814 19.48 3.6
2018-06-18 35.4 35.82 35.4 35.58 300,665 19.44 3.59
2018-06-15 36.54 36.64 35.1 35.51 326,937 19.4 3.58
2018-06-14 36.75 36.9 36.46 36.54 182,403 19.97 3.69
2018-06-13 37.39 37.42 36.37 36.6 259,300 20 3.69
2018-06-12 37.81 37.99 37.43 37.53 103,662 20.51 3.79
2018-06-11 37.04 37.82 36.58 37.7 220,157 20.6 3.8
2018-06-08 37.2 37.26 36.7 37.02 481,051 20.23 3.74
2018-06-07 36.88 37.46 36.88 37.27 106,314 20.37 3.76
2018-06-06 37.46 37.46 36.66 36.87 222,204 20.15 3.72
2018-06-05 38.08 38.3 37.33 37.39 126,682 20.43 3.77
2018-06-04 38.15 38.62 37.64 38.12 353,920 20.83 3.85
2018-06-01 36.86 38.29 36.84 38.02 319,041 20.78 3.84
2018-05-31 35.66 37.05 35.66 36.7 191,432 20.06 3.7
2018-05-30 35.55 36.79 35.46 36.49 269,446 19.94 3.68
2018-05-29 36.19 36.22 35.13 35.51 348,569 19.4 3.58
2018-05-28 0 0 0 35.52 0 - -
2018-05-25 35.17 35.62 34.68 35.52 477,120 19.41 3.58
2018-05-24 35.62 35.81 35.29 35.47 208,171 19.38 3.58
2018-05-23 35.42 35.97 35.28 35.8 405,062 19.56 3.61
2018-05-22 35.93 36.13 35.21 35.51 1,071,322 19.4 3.58
2018-05-21 35.35 35.72 35.02 35.7 558,195 19.51 3.6
2018-05-18 35.32 35.36 35.04 35.21 380,398 19.24 3.55
2018-05-17 35.77 35.87 35.28 35.4 722,376 19.34 3.57
2018-05-16 35.47 35.65 35.28 35.42 622,511 19.36 3.57
2018-05-15 35.65 36.33 35.32 35.52 464,565 19.41 3.58
2018-05-14 35.63 36.29 35.44 36.13 675,444 19.74 3.65
2018-05-11 35.37 35.67 35.23 35.45 347,512 19.37 3.58
2018-05-10 35.38 35.66 35.16 35.29 173,140 19.28 3.56
2018-05-09 35.56 35.8 35.1 35.38 191,785 19.33 3.57
2018-05-08 34.62 35.24 34.59 35.08 323,400 19.17 3.54
2018-05-07 34.42 35.24 34.42 34.77 378,806 19 3.51
2018-05-04 34.39 34.41 34.01 34.35 104,506 18.77 3.47
2018-05-03 34.44 34.74 34.09 34.37 215,022 18.78 3.47
2018-05-02 33.32 34.68 33.32 34.45 252,792 18.83 3.48
2018-05-01 33.32 33.92 33.14 33.71 396,967 19.6 3.28
2018-04-30 34.22 34.3 33.84 33.89 312,847 19.7 3.3
2018-04-27 34.4 34.45 33.83 34.11 147,777 19.83 3.32
2018-04-26 34.26 34.56 33.67 34.05 314,583 19.8 3.32
2018-04-25 34.02 34.35 33.71 34.19 251,556 19.88 3.33
2018-04-24 34.67 34.67 33.98 34.09 224,018 19.82 3.32
2018-04-23 34.28 34.82 34.15 34.65 234,711 20.15 3.37
2018-04-20 34.65 34.95 33.96 34.22 139,284 19.9 3.33
2018-04-19 34.18 34.43 33.92 34.18 93,968 19.87 3.33
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
2018-03-30 0 0 0 33.12 0 - -
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
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 Price44.9

Western Gas Historical PE ratio: Past 5 years

Max PE Ratio96Nov 29,2013
Min PE Ratio16.28Feb 11,2016
Avg PE Ratio45.78

Western Gas Historical PS ratio: Past 5 years

Max PS Ratio12.44Jun 30,2014
Min PS Ratio2.9Feb 11,2016
Avg PS Ratio6.95

WGP Industry Peers

Company Price Change (%)
Targa Resources (TRGP)51.60.08 (0.15%)
Phillips 66 Partners (PSXP)50.10.57 (1.12%)
Enterprise Products (EPD)28.220.04 (0.14%)
Oneok Partners (OKS)51.070.32 (0.63%)
Exxon Mobil (XOM)82.310.18 (0.22%)
Oneok Partners (OKS)51.070.32 (0.63%)
Phillips 66 (PSX)111.060.26 (0.23%)

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 $36.02 and 193,468 shares of WGP were traded on Jul 17, 2018. Looking at Western Gas stock history data, the P/S ratio was at a low of 2.9 on Feb 11, 2016.