Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
WMB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 38.21 | 0.62 | 1.64% | 38.13 | 38.25 | 37.91 | 227 |
| May 17 2024 | 37.595 | 0.01 | 0.03% | 37.595 | 37.595 | 37.595 | 8 |
| May 16 2024 | 37.585 | 0.27 | 0.74% | 37.42 | 37.585 | 37.37 | 132 |
| May 15 2024 | 37.31 | 0.13 | 0.35% | 37.465 | 37.465 | 37.20 | 347 |
| May 14 2024 | 37.18 | 0.23 | 0.61% | 36.965 | 37.18 | 36.94 | 1,318 |
| May 13 2024 | 36.955 | 0.45 | 1.23% | 36.955 | 36.955 | 36.955 | 48 |
| May 10 2024 | 36.505 | 0.11 | 0.30% | 36.505 | 36.505 | 36.505 | 1 |
| May 09 2024 | 36.395 | -0.09 | -0.25% | 36.395 | 36.395 | 36.395 | 1 |
| May 08 2024 | 36.485 | -0.20 | -0.55% | 36.40 | 36.485 | 36.235 | 197 |
| May 07 2024 | 36.685 | 0.66 | 1.82% | 37.185 | 37.185 | 36.685 | 513 |
| May 06 2024 | 36.03 | -0.07 | -0.19% | 36.155 | 36.20 | 36.03 | 310 |
| May 03 2024 | 36.10 | 0.00 | 0.00% | 36.10 | 36.10 | 36.10 | 0.00 |
| May 02 2024 | 36.10 | -0.05 | -0.12% | 35.49 | 36.10 | 35.49 | 365 |
| Apr 30 2024 | 36.145 | -0.40 | -1.09% | 36.145 | 36.145 | 36.145 | 130 |
| Apr 29 2024 | 36.545 | -0.07 | -0.20% | 36.615 | 36.77 | 36.545 | 1,525 |
| Apr 26 2024 | 36.62 | -0.19 | -0.50% | 37.00 | 37.035 | 36.615 | 185 |
| Apr 25 2024 | 36.805 | 0.09 | 0.25% | 36.35 | 36.805 | 36.35 | 187 |
| Apr 24 2024 | 36.715 | 0.73 | 2.01% | 36.655 | 36.715 | 36.54 | 862 |
| Apr 23 2024 | 35.99 | -0.28 | -0.76% | 36.485 | 36.485 | 35.99 | 149 |
| Apr 22 2024 | 36.265 | 0.26 | 0.72% | 36.25 | 36.265 | 35.975 | 896 |
| Apr 19 2024 | 36.005 | 0.73 | 2.05% | 34.99 | 36.005 | 34.99 | 225 |
| Apr 18 2024 | 35.28 | 0.04 | 0.11% | 35.195 | 35.28 | 35.195 | 264 |
| Apr 17 2024 | 35.24 | -0.05 | -0.14% | 35.255 | 35.255 | 35.24 | 303 |
| Apr 16 2024 | 35.29 | -0.34 | -0.94% | 35.61 | 35.61 | 35.29 | 170 |
| Apr 15 2024 | 35.625 | -0.13 | -0.36% | 36.03 | 36.03 | 35.625 | 1,353 |
| Apr 12 2024 | 35.755 | 0.00 | 0.00% | 35.755 | 35.755 | 35.755 | 0.00 |
| Apr 11 2024 | 35.755 | -0.50 | -1.37% | 36.09 | 36.09 | 35.755 | 285 |
| Apr 10 2024 | 36.25 | 0.31 | 0.86% | 36.20 | 36.25 | 36.13 | 96 |
| Apr 09 2024 | 35.94 | -0.25 | -0.68% | 35.67 | 35.94 | 35.37 | 1,203 |
| Apr 08 2024 | 36.185 | 0.40 | 1.12% | 36.39 | 36.39 | 35.925 | 283 |
| Apr 05 2024 | 35.785 | -0.22 | -0.60% | 35.955 | 35.955 | 35.785 | 104 |
| Apr 04 2024 | 36.00 | -0.27 | -0.74% | 36.29 | 36.475 | 36.00 | 376 |
| Apr 03 2024 | 36.27 | -0.17 | -0.47% | 36.355 | 36.355 | 36.27 | 49 |
| Apr 02 2024 | 36.44 | 0.28 | 0.77% | 36.015 | 36.44 | 35.705 | 841 |
| Mar 28 2024 | 36.16 | 0.65 | 1.83% | 35.62 | 36.16 | 35.62 | 115 |
| Mar 27 2024 | 35.51 | 0.30 | 0.85% | 35.51 | 35.51 | 35.51 | 821 |
| Mar 26 2024 | 35.21 | -0.16 | -0.45% | 35.07 | 35.21 | 34.67 | 773 |
| Mar 25 2024 | 35.37 | -0.01 | -0.03% | 35.48 | 35.48 | 35.13 | 28 |
| Mar 22 2024 | 35.38 | 0.00 | 0.00% | 35.38 | 35.38 | 35.38 | 0.00 |
| Mar 21 2024 | 35.38 | 0.58 | 1.67% | 34.68 | 35.59 | 34.68 | 1,188 |
| Mar 20 2024 | 34.80 | 0.53 | 1.55% | 33.92 | 34.80 | 33.92 | 721 |
| Mar 19 2024 | 34.27 | 0.14 | 0.41% | 34.14 | 34.27 | 34.14 | 110 |
| Mar 18 2024 | 34.13 | 0.06 | 0.18% | 34.11 | 34.13 | 34.11 | 560 |
| Mar 15 2024 | 34.07 | 0.26 | 0.77% | 33.88 | 34.12 | 33.86 | 715 |
| Mar 14 2024 | 33.81 | -0.12 | -0.35% | 33.85 | 33.85 | 33.78 | 108 |
| Mar 13 2024 | 33.93 | 0.27 | 0.80% | 33.93 | 33.93 | 33.93 | 35 |
| Mar 12 2024 | 33.66 | 0.45 | 1.36% | 33.67 | 33.67 | 33.66 | 68 |
| Mar 11 2024 | 33.21 | 0.31 | 0.94% | 32.68 | 33.21 | 32.68 | 294 |
| Mar 08 2024 | 32.90 | 0.10 | 0.30% | 32.90 | 32.90 | 32.90 | 450 |
| Mar 07 2024 | 32.80 | -0.82 | -2.44% | 33.19 | 33.19 | 32.80 | 408 |
| Mar 06 2024 | 33.62 | -0.33 | -0.97% | 33.75 | 33.96 | 33.62 | 490 |
| Mar 05 2024 | 33.95 | 0.50 | 1.49% | 33.64 | 33.95 | 33.30 | 220 |
| Mar 04 2024 | 33.45 | -0.15 | -0.45% | 33.66 | 33.66 | 33.35 | 268 |
| Mar 01 2024 | 33.60 | 0.25 | 0.75% | 33.46 | 33.60 | 33.36 | 357 |
| Feb 29 2024 | 33.35 | 1.17 | 3.64% | 32.62 | 33.42 | 32.62 | 567 |
| Feb 28 2024 | 32.18 | 0.00 | 0.00% | 32.18 | 32.18 | 32.18 | 0.00 |
| Feb 27 2024 | 32.18 | 0.16 | 0.50% | 31.81 | 32.18 | 31.81 | 321 |
| Feb 26 2024 | 32.02 | -0.28 | -0.87% | 32.08 | 32.36 | 31.94 | 809 |
| Feb 23 2024 | 32.30 | -0.02 | -0.06% | 32.10 | 32.41 | 32.06 | 119 |
| Feb 22 2024 | 32.32 | 0.46 | 1.44% | 32.19 | 32.32 | 32.09 | 170 |
| Feb 21 2024 | 31.86 | 0.37 | 1.17% | 31.69 | 31.86 | 31.34 | 58 |
