Register for streaming realtime charts, analysis tools, and prices.
WMB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15 2024 | 37.84 | -0.24 | -0.63% | 38.43 | 38.44 | 37.705 | 7,809,603 |
| Apr 12 2024 | 38.08 | -0.52 | -1.35% | 38.79 | 39.20 | 37.91 | 7,906,348 |
| Apr 11 2024 | 38.60 | -0.28 | -0.72% | 38.98 | 38.99 | 38.23 | 8,341,547 |
| Apr 10 2024 | 38.88 | -0.36 | -0.92% | 39.08 | 39.17 | 38.71 | 8,515,446 |
| Apr 09 2024 | 39.24 | 0.29 | 0.74% | 39.02 | 39.32 | 38.71 | 6,304,979 |
| Apr 08 2024 | 38.95 | -0.28 | -0.71% | 39.33 | 39.42 | 38.935 | 5,938,870 |
| Apr 05 2024 | 39.23 | 0.12 | 0.31% | 39.23 | 39.33 | 38.61 | 5,382,443 |
| Apr 04 2024 | 39.11 | -0.24 | -0.61% | 39.48 | 39.76 | 38.93 | 5,238,706 |
| Apr 03 2024 | 39.35 | 0.05 | 0.13% | 39.40 | 39.48 | 39.19 | 8,990,454 |
| Apr 02 2024 | 39.30 | 0.43 | 1.11% | 38.96 | 39.30 | 38.88 | 5,833,389 |
| Apr 01 2024 | 38.87 | -0.10 | -0.26% | 38.97 | 38.99 | 38.57 | 5,728,212 |
| Mar 28 2024 | 38.97 | 0.43 | 1.12% | 38.73 | 39.09 | 38.51 | 6,720,814 |
| Mar 27 2024 | 38.54 | 0.45 | 1.18% | 38.19 | 38.57 | 38.055 | 5,065,389 |
| Mar 26 2024 | 38.09 | -0.12 | -0.31% | 38.21 | 38.35 | 37.98 | 5,945,827 |
| Mar 25 2024 | 38.21 | -0.04 | -0.10% | 38.34 | 38.77 | 38.14 | 5,784,282 |
| Mar 22 2024 | 38.25 | -0.18 | -0.47% | 38.47 | 38.59 | 38.225 | 6,820,693 |
| Mar 21 2024 | 38.43 | 0.56 | 1.48% | 38.00 | 38.76 | 37.91 | 12,240,021 |
| Mar 20 2024 | 37.87 | 0.12 | 0.32% | 37.74 | 37.93 | 37.596 | 7,844,423 |
| Mar 19 2024 | 37.75 | 0.53 | 1.42% | 37.37 | 37.825 | 37.16 | 5,246,323 |
| Mar 18 2024 | 37.22 | 0.22 | 0.59% | 37.09 | 37.24 | 36.835 | 4,364,285 |
| Mar 15 2024 | 37.00 | 0.12 | 0.33% | 36.71 | 37.23 | 36.68 | 9,965,422 |
| Mar 14 2024 | 36.88 | -0.06 | -0.16% | 36.90 | 37.01 | 36.565 | 9,115,979 |
| Mar 13 2024 | 36.94 | 0.21 | 0.57% | 36.98 | 37.36 | 36.83 | 8,015,869 |
| Mar 12 2024 | 36.73 | 0.09 | 0.25% | 36.64 | 36.85 | 36.505 | 6,283,659 |
| Mar 11 2024 | 36.64 | 0.59 | 1.64% | 35.96 | 36.67 | 35.885 | 7,268,159 |
| Mar 08 2024 | 36.05 | 0.13 | 0.36% | 35.88 | 36.13 | 35.78 | 4,432,009 |
| Mar 07 2024 | 35.92 | -0.61 | -1.67% | 36.06 | 36.12 | 35.74 | 6,180,818 |
| Mar 06 2024 | 36.53 | -0.16 | -0.44% | 36.84 | 37.11 | 36.51 | 7,418,615 |
| Mar 05 2024 | 36.69 | 0.32 | 0.88% | 36.39 | 37.06 | 36.27 | 6,770,812 |
| Mar 04 2024 | 36.37 | -0.03 | -0.08% | 36.40 | 36.53 | 36.02 | 7,064,415 |
| Mar 01 2024 | 36.40 | 0.46 | 1.28% | 36.08 | 36.41 | 35.90 | 8,114,218 |
| Feb 29 2024 | 35.94 | 0.68 | 1.93% | 35.41 | 36.23 | 35.38 | 12,222,586 |
| Feb 28 2024 | 35.26 | 0.22 | 0.63% | 35.09 | 35.335 | 34.90 | 8,243,142 |
| Feb 27 2024 | 35.04 | 0.32 | 0.92% | 34.89 | 35.0775 | 34.545 | 8,672,780 |
| Feb 26 2024 | 34.72 | -0.22 | -0.63% | 34.85 | 35.195 | 34.68 | 5,804,151 |
| Feb 23 2024 | 34.94 | 0.04 | 0.11% | 34.80 | 35.07 | 34.67 | 5,749,550 |
| Feb 22 2024 | 34.90 | 0.22 | 0.63% | 34.45 | 35.295 | 34.26 | 9,328,531 |
| Feb 21 2024 | 34.68 | 0.57 | 1.67% | 34.30 | 34.69 | 34.13 | 8,076,578 |
| Feb 20 2024 | 34.11 | -0.20 | -0.58% | 34.39 | 34.48 | 33.85 | 7,615,210 |
| Feb 16 2024 | 34.31 | 0.12 | 0.35% | 34.19 | 34.51 | 33.925 | 7,773,345 |
| Feb 15 2024 | 34.19 | 1.14 | 3.45% | 33.03 | 34.28 | 33.03 | 10,586,716 |
| Feb 14 2024 | 33.05 | -0.99 | -2.91% | 34.15 | 34.15 | 32.65 | 15,469,741 |
| Feb 13 2024 | 34.04 | -0.51 | -1.48% | 34.56 | 34.69 | 33.76 | 9,525,902 |
| Feb 12 2024 | 34.55 | 0.52 | 1.53% | 34.03 | 34.59 | 34.01 | 6,092,777 |
| Feb 09 2024 | 34.03 | -0.01 | -0.03% | 34.02 | 34.265 | 33.85 | 6,028,732 |
| Feb 08 2024 | 34.04 | -0.25 | -0.73% | 34.17 | 34.28 | 33.89 | 7,124,968 |
| Feb 07 2024 | 34.29 | -0.01 | -0.03% | 34.37 | 34.46 | 34.10 | 7,186,602 |
| Feb 06 2024 | 34.30 | -0.13 | -0.38% | 34.52 | 34.58 | 34.195 | 4,966,758 |
| Feb 05 2024 | 34.43 | -0.37 | -1.06% | 34.56 | 34.70 | 34.19 | 5,766,660 |
| Feb 02 2024 | 34.80 | -0.07 | -0.20% | 34.73 | 34.95 | 34.25 | 5,021,663 |
| Feb 01 2024 | 34.87 | 0.21 | 0.61% | 34.76 | 35.21 | 34.62 | 4,693,082 |
| Jan 31 2024 | 34.66 | -0.54 | -1.53% | 35.32 | 35.39 | 34.64 | 5,998,484 |
| Jan 30 2024 | 35.20 | 0.39 | 1.12% | 34.66 | 35.21 | 34.66 | 4,792,421 |
| Jan 29 2024 | 34.81 | -0.06 | -0.17% | 34.82 | 34.89 | 34.40 | 6,038,524 |
| Jan 26 2024 | 34.87 | 0.43 | 1.25% | 34.45 | 34.91 | 34.39 | 6,288,066 |
| Jan 25 2024 | 34.44 | 0.41 | 1.20% | 34.27 | 34.44 | 33.98 | 6,070,411 |
| Jan 24 2024 | 34.03 | 0.08 | 0.24% | 34.11 | 34.27 | 33.97 | 5,475,951 |
| Jan 23 2024 | 33.95 | -0.02 | -0.06% | 33.91 | 34.105 | 33.72 | 4,441,840 |
| Jan 22 2024 | 33.97 | 0.11 | 0.32% | 33.86 | 34.065 | 33.66 | 6,714,483 |
| Jan 19 2024 | 33.86 | 0.01 | 0.03% | 33.86 | 34.06 | 33.48 | 7,492,125 |
| Jan 18 2024 | 33.85 | -0.14 | -0.41% | 33.94 | 34.09 | 33.61 | 7,417,365 |
| Jan 17 2024 | 33.99 | -0.58 | -1.68% | 34.06 | 34.61 | 33.95 | 7,429,729 |
