WMB(WMB)
WMB
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $72.15 | $72.81 | $71.61 | $72.64 | 1.11M |
| 8/10/2026 | $71.00 | $71.86 | $70.59 | $71.85 | 4.88M |
| 8/7/2026 | $71.44 | $72.18 | $70.24 | $70.40 | 4.59M |
| 8/6/2026 | $73.00 | $73.23 | $71.21 | $71.76 | 7.33M |
| 8/5/2026 | $71.52 | $72.14 | $70.96 | $71.81 | 6.23M |
| 8/4/2026 | $69.57 | $72.53 | $68.52 | $71.51 | 13.76M |
| 8/3/2026 | $70.65 | $71.22 | $69.86 | $70.43 | 7.52M |
| 7/31/2026 | $70.80 | $71.89 | $70.56 | $71.54 | 7.25M |
| 7/30/2026 | $70.20 | $71.22 | $69.83 | $70.91 | 6.25M |
| 7/29/2026 | $71.19 | $71.32 | $69.78 | $70.13 | 5.30M |
| 7/28/2026 | $70.78 | $71.33 | $69.27 | $70.16 | 7.85M |
| 7/27/2026 | $72.82 | $73.02 | $70.57 | $70.79 | 8.26M |
| 7/24/2026 | $75.40 | $76.42 | $73.85 | $74.00 | 6.11M |
| 7/23/2026 | $75.37 | $75.84 | $74.49 | $75.25 | 4.80M |
| 7/22/2026 | $73.73 | $75.05 | $73.33 | $74.49 | 6.16M |
| 7/21/2026 | $74.60 | $74.74 | $72.76 | $73.36 | 6.07M |
| 7/20/2026 | $73.33 | $75.43 | $73.33 | $74.16 | 5.49M |
| 7/17/2026 | $75.67 | $75.72 | $72.76 | $73.38 | 8.90M |
| 7/16/2026 | $74.48 | $75.21 | $74.00 | $74.73 | 7.27M |
| 7/15/2026 | $76.00 | $76.33 | $74.18 | $74.38 | 6.23M |
| 7/14/2026 | $74.98 | $76.29 | $74.94 | $75.98 | 6.00M |
| 7/13/2026 | $75.44 | $75.57 | $72.81 | $74.46 | 8.56M |
| 7/10/2026 | $75.42 | $75.81 | $74.11 | $75.02 | 4.02M |
| 7/9/2026 | $75.59 | $76.48 | $75.25 | $75.45 | 5.95M |
| 7/8/2026 | $75.39 | $75.63 | $74.30 | $75.27 | 5.63M |
| 7/7/2026 | $73.36 | $75.42 | $73.36 | $75.08 | 6.92M |
| 7/6/2026 | $73.07 | $73.89 | $72.40 | $72.82 | 5.70M |
| 7/2/2026 | $73.56 | $73.96 | $72.11 | $73.14 | 6.56M |
| 7/1/2026 | $74.16 | $74.53 | $72.27 | $72.77 | 8.56M |
| 6/30/2026 | $74.94 | $75.63 | $74.25 | $74.34 | 12.49M |
| 6/29/2026 | $77.61 | $78.48 | $73.75 | $75.06 | 13.12M |
| 6/26/2026 | $77.89 | $79.00 | $77.48 | $77.92 | 13.01M |
| 6/25/2026 | $75.92 | $77.75 | $75.67 | $77.53 | 6.48M |
| 6/24/2026 | $75.18 | $76.17 | $74.59 | $75.87 | 7.70M |
| 6/23/2026 | $74.21 | $75.88 | $73.62 | $75.79 | 7.97M |
| 6/22/2026 | $72.86 | $75.79 | $72.66 | $74.95 | 11.26M |
| 6/18/2026 | $71.78 | $73.28 | $70.83 | $73.12 | 15.18M |
| 6/17/2026 | $71.15 | $71.73 | $70.79 | $71.25 | 5.02M |
| 6/16/2026 | $71.10 | $71.71 | $70.77 | $71.48 | 5.84M |
| 6/15/2026 | $70.43 | $72.18 | $70.02 | $71.49 | 5.89M |
| 6/12/2026 | $71.12 | $72.92 | $70.69 | $72.08 | 5.52M |
| 6/11/2026 | $72.56 | $72.81 | $71.56 | $71.62 | 4.39M |
| 6/10/2026 | $71.89 | $72.95 | $71.67 | $72.26 | 4.28M |
| 6/9/2026 | $71.44 | $72.35 | $70.67 | $71.59 | 6.31M |
| 6/8/2026 | $72.34 | $72.57 | $71.22 | $71.59 | 4.50M |
| 6/5/2026 | $72.29 | $72.72 | $71.73 | $71.96 | 5.75M |
| 6/4/2026 | $71.62 | $72.44 | $71.42 | $72.43 | 6.56M |
| 6/3/2026 | $71.28 | $72.72 | $71.13 | $71.66 | 7.55M |
| 6/2/2026 | $70.29 | $71.52 | $70.01 | $71.31 | 5.42M |
| 6/1/2026 | $71.30 | $71.66 | $70.04 | $70.04 | 7.46M |
| 5/29/2026 | $72.98 | $72.98 | $71.21 | $71.39 | 11.26M |
| 5/28/2026 | $74.91 | $74.94 | $73.07 | $73.13 | 7.24M |
| 5/27/2026 | $75.48 | $75.89 | $74.20 | $74.37 | 6.18M |
| 5/26/2026 | $78.25 | $78.47 | $76.30 | $76.34 | 5.58M |
| 5/22/2026 | $77.82 | $78.62 | $77.47 | $78.47 | 6.20M |
| 5/21/2026 | $78.19 | $78.29 | $77.23 | $77.52 | 4.18M |
| 5/20/2026 | $79.54 | $80.08 | $77.56 | $77.88 | 6.55M |
| 5/19/2026 | $77.83 | $79.59 | $77.10 | $79.40 | 8.36M |
| 5/18/2026 | $77.97 | $78.31 | $77.01 | $77.69 | 6.75M |
| 5/15/2026 | $77.80 | $78.24 | $77.09 | $77.72 | 9.32M |
| 5/14/2026 | $75.71 | $77.79 | $75.71 | $77.69 | 6.37M |
| 5/13/2026 | $75.27 | $76.08 | $74.27 | $75.71 | 6.22M |