NYSE - Nasdaq Real Time Price • USD
The Williams Companies, Inc. (WMB)
As of 2:21 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 39.36 | 39.36 | 38.92 | 39.18 | 39.18 | 2,481,685 |
Apr 25, 2024 | 39.27 | 39.52 | 38.99 | 39.45 | 39.45 | 3,903,300 |
Apr 24, 2024 | 38.65 | 39.30 | 38.33 | 39.25 | 39.25 | 5,667,700 |
Apr 23, 2024 | 38.58 | 38.85 | 38.44 | 38.78 | 38.78 | 5,142,600 |
Apr 22, 2024 | 38.55 | 38.80 | 38.10 | 38.66 | 38.66 | 5,977,300 |
Apr 19, 2024 | 37.74 | 38.56 | 37.46 | 38.51 | 38.51 | 6,745,900 |
Apr 18, 2024 | 37.39 | 37.80 | 37.27 | 37.58 | 37.58 | 7,216,400 |
Apr 17, 2024 | 37.83 | 37.93 | 37.43 | 37.68 | 37.68 | 6,399,500 |
Apr 16, 2024 | 37.81 | 37.89 | 37.18 | 37.65 | 37.65 | 8,086,700 |
Apr 15, 2024 | 38.43 | 38.44 | 37.71 | 37.84 | 37.84 | 7,809,600 |
Apr 12, 2024 | 38.79 | 39.20 | 37.91 | 38.08 | 38.08 | 7,906,100 |
Apr 11, 2024 | 38.98 | 38.99 | 38.23 | 38.60 | 38.60 | 8,341,500 |
Apr 10, 2024 | 39.08 | 39.17 | 38.71 | 38.88 | 38.88 | 8,515,400 |
Apr 9, 2024 | 39.02 | 39.32 | 38.71 | 39.24 | 39.24 | 6,305,000 |
Apr 8, 2024 | 39.33 | 39.42 | 38.94 | 38.95 | 38.95 | 5,938,900 |
Apr 5, 2024 | 39.23 | 39.33 | 38.61 | 39.23 | 39.23 | 5,382,400 |
Apr 4, 2024 | 39.48 | 39.76 | 38.93 | 39.11 | 39.11 | 5,239,000 |
Apr 3, 2024 | 39.40 | 39.48 | 39.19 | 39.35 | 39.35 | 8,990,500 |
Apr 2, 2024 | 38.96 | 39.30 | 38.88 | 39.30 | 39.30 | 5,833,200 |
Apr 1, 2024 | 38.96 | 38.99 | 38.57 | 38.87 | 38.87 | 5,728,500 |
Mar 28, 2024 | 38.73 | 39.09 | 38.51 | 38.97 | 38.97 | 6,721,200 |
Mar 27, 2024 | 38.19 | 38.57 | 38.06 | 38.54 | 38.54 | 5,065,500 |
Mar 26, 2024 | 38.21 | 38.35 | 37.98 | 38.09 | 38.09 | 5,946,100 |
Mar 25, 2024 | 38.34 | 38.77 | 38.14 | 38.21 | 38.21 | 5,784,600 |
Mar 22, 2024 | 38.47 | 38.59 | 38.23 | 38.25 | 38.25 | 6,820,700 |
Mar 21, 2024 | 38.00 | 38.76 | 37.91 | 38.43 | 38.43 | 12,240,000 |
Mar 20, 2024 | 37.71 | 37.93 | 37.60 | 37.87 | 37.87 | 7,844,400 |
Mar 19, 2024 | 37.25 | 37.83 | 37.16 | 37.75 | 37.75 | 5,246,200 |
Mar 18, 2024 | 37.09 | 37.24 | 36.84 | 37.22 | 37.22 | 4,364,300 |
Mar 15, 2024 | 36.71 | 37.23 | 36.69 | 37.00 | 37.00 | 9,965,400 |
Mar 14, 2024 | 36.90 | 37.01 | 36.57 | 36.88 | 36.88 | 9,116,000 |
Mar 13, 2024 | 36.98 | 37.36 | 36.83 | 36.94 | 36.94 | 8,015,900 |
Mar 12, 2024 | 36.64 | 36.85 | 36.51 | 36.73 | 36.73 | 6,283,800 |
Mar 11, 2024 | 35.96 | 36.67 | 35.89 | 36.64 | 36.64 | 7,265,800 |
Mar 8, 2024 | 35.88 | 36.13 | 35.78 | 36.05 | 36.05 | 4,432,000 |
Mar 7, 2024 | 0.48 Dividend | |||||
Mar 7, 2024 | 36.06 | 36.12 | 35.74 | 35.92 | 35.92 | 6,180,800 |
Mar 6, 2024 | 36.92 | 37.11 | 36.51 | 36.53 | 36.06 | 7,420,800 |
Mar 5, 2024 | 36.39 | 37.06 | 36.27 | 36.69 | 36.21 | 6,770,800 |
Mar 4, 2024 | 36.40 | 36.53 | 36.02 | 36.37 | 35.90 | 7,064,300 |
Mar 1, 2024 | 36.08 | 36.41 | 35.90 | 36.40 | 35.93 | 8,114,200 |
Feb 29, 2024 | 35.41 | 36.23 | 35.38 | 35.94 | 35.47 | 12,210,600 |
Feb 28, 2024 | 35.09 | 35.34 | 34.90 | 35.26 | 34.80 | 8,243,100 |
Feb 27, 2024 | 34.89 | 35.08 | 34.55 | 35.04 | 34.58 | 8,672,800 |
Feb 26, 2024 | 34.85 | 35.20 | 34.68 | 34.72 | 34.27 | 5,804,200 |
Feb 23, 2024 | 34.80 | 35.07 | 34.67 | 34.94 | 34.49 | 5,749,600 |
Feb 22, 2024 | 34.45 | 35.30 | 34.26 | 34.90 | 34.45 | 9,328,500 |
Feb 21, 2024 | 34.30 | 34.69 | 34.13 | 34.68 | 34.23 | 8,076,600 |
Feb 20, 2024 | 34.45 | 34.48 | 33.85 | 34.11 | 33.67 | 7,615,200 |
Feb 16, 2024 | 34.24 | 34.51 | 33.92 | 34.31 | 33.86 | 7,773,300 |
Feb 15, 2024 | 33.03 | 34.28 | 33.03 | 34.19 | 33.75 | 10,586,700 |
Feb 14, 2024 | 34.15 | 34.15 | 32.65 | 33.05 | 32.62 | 15,469,800 |
Feb 13, 2024 | 34.56 | 34.69 | 33.76 | 34.04 | 33.60 | 9,527,800 |
Feb 12, 2024 | 34.03 | 34.59 | 34.01 | 34.55 | 34.10 | 6,092,800 |
Feb 9, 2024 | 34.02 | 34.27 | 33.85 | 34.03 | 33.59 | 6,003,600 |
Feb 8, 2024 | 34.17 | 34.28 | 33.89 | 34.04 | 33.60 | 7,093,500 |
Feb 7, 2024 | 34.37 | 34.46 | 34.10 | 34.29 | 33.84 | 7,186,600 |
Feb 6, 2024 | 34.52 | 34.58 | 34.20 | 34.30 | 33.85 | 4,966,800 |
Feb 5, 2024 | 34.56 | 34.70 | 34.19 | 34.43 | 33.98 | 5,766,600 |
Feb 2, 2024 | 34.73 | 34.95 | 34.25 | 34.80 | 34.35 | 5,021,700 |
Feb 1, 2024 | 34.76 | 35.21 | 34.62 | 34.87 | 34.42 | 4,693,100 |
Jan 31, 2024 | 35.32 | 35.39 | 34.64 | 34.66 | 34.21 | 5,998,500 |
Jan 30, 2024 | 34.66 | 35.21 | 34.66 | 35.20 | 34.74 | 4,792,400 |
Jan 29, 2024 | 34.82 | 34.89 | 34.40 | 34.81 | 34.36 | 6,037,700 |
Jan 26, 2024 | 34.45 | 34.91 | 34.39 | 34.87 | 34.42 | 6,289,600 |
Jan 25, 2024 | 34.27 | 34.44 | 33.98 | 34.44 | 33.99 | 6,070,400 |
Jan 24, 2024 | 34.11 | 34.27 | 33.97 | 34.03 | 33.59 | 5,476,000 |
Jan 23, 2024 | 33.91 | 34.10 | 33.72 | 33.95 | 33.51 | 4,441,700 |
Jan 22, 2024 | 33.86 | 34.07 | 33.66 | 33.97 | 33.53 | 6,714,500 |
Jan 19, 2024 | 34.06 | 34.06 | 33.48 | 33.86 | 33.42 | 7,492,100 |
Jan 18, 2024 | 33.94 | 34.09 | 33.61 | 33.85 | 33.41 | 7,417,400 |
Jan 17, 2024 | 34.23 | 34.61 | 33.95 | 33.99 | 33.55 | 7,429,700 |
Jan 16, 2024 | 34.82 | 34.94 | 34.49 | 34.57 | 34.12 | 7,966,500 |
Jan 12, 2024 | 35.25 | 35.46 | 34.76 | 34.92 | 34.47 | 6,629,100 |
Jan 11, 2024 | 35.25 | 35.30 | 34.38 | 34.78 | 34.33 | 7,040,800 |
Jan 10, 2024 | 35.40 | 35.51 | 35.14 | 35.23 | 34.77 | 6,185,300 |
Jan 9, 2024 | 35.54 | 35.67 | 35.08 | 35.42 | 34.96 | 10,481,700 |
Jan 8, 2024 | 35.20 | 35.67 | 34.72 | 35.65 | 35.19 | 6,596,000 |
Jan 5, 2024 | 35.89 | 35.96 | 35.27 | 35.55 | 35.09 | 6,265,700 |
Jan 4, 2024 | 36.60 | 36.69 | 35.73 | 35.82 | 35.35 | 5,408,900 |
Jan 3, 2024 | 35.52 | 36.53 | 35.39 | 36.31 | 35.84 | 8,678,400 |
Jan 2, 2024 | 34.95 | 35.52 | 34.94 | 35.52 | 35.06 | 6,379,100 |
Dec 29, 2023 | 35.03 | 35.03 | 34.74 | 34.83 | 34.38 | 3,686,500 |
Dec 28, 2023 | 35.00 | 35.21 | 34.82 | 34.93 | 34.48 | 4,064,100 |
Dec 27, 2023 | 35.03 | 35.28 | 34.90 | 35.03 | 34.57 | 4,289,100 |
Dec 26, 2023 | 35.23 | 35.38 | 35.08 | 35.12 | 34.66 | 3,461,900 |
Dec 22, 2023 | 35.17 | 35.38 | 35.06 | 35.14 | 34.68 | 5,506,000 |
Dec 21, 2023 | 34.81 | 34.99 | 34.56 | 34.97 | 34.52 | 5,959,200 |
Dec 20, 2023 | 34.97 | 35.30 | 34.61 | 34.67 | 34.22 | 5,585,200 |
Dec 19, 2023 | 34.75 | 35.15 | 34.59 | 35.07 | 34.61 | 5,047,600 |
Dec 18, 2023 | 35.03 | 35.33 | 34.66 | 34.70 | 34.25 | 6,104,800 |
Dec 15, 2023 | 34.50 | 34.67 | 34.09 | 34.62 | 34.17 | 19,467,100 |
Dec 14, 2023 | 35.00 | 35.15 | 34.62 | 34.66 | 34.21 | 10,269,300 |
Dec 13, 2023 | 34.44 | 34.67 | 34.01 | 34.66 | 34.21 | 7,446,800 |
Dec 12, 2023 | 34.71 | 34.78 | 34.25 | 34.41 | 33.96 | 8,969,800 |
Dec 11, 2023 | 35.42 | 35.46 | 34.67 | 34.89 | 34.44 | 8,260,400 |
Dec 8, 2023 | 35.11 | 35.65 | 35.06 | 35.52 | 35.06 | 5,501,600 |
Dec 7, 2023 | 0.45 Dividend | |||||
Dec 7, 2023 | 35.55 | 35.66 | 34.63 | 34.93 | 34.48 | 9,664,600 |
Dec 6, 2023 | 36.07 | 36.43 | 35.75 | 35.84 | 34.93 | 7,445,800 |
Dec 5, 2023 | 36.96 | 37.00 | 36.18 | 36.26 | 35.34 | 6,247,600 |
Dec 4, 2023 | 37.00 | 37.32 | 36.90 | 36.99 | 36.05 | 5,203,800 |
Dec 1, 2023 | 36.74 | 37.45 | 36.68 | 37.28 | 36.34 | 6,282,300 |
Nov 30, 2023 | 36.56 | 37.07 | 36.45 | 36.79 | 35.86 | 13,200,800 |
Nov 29, 2023 | 36.43 | 36.64 | 36.28 | 36.44 | 35.52 | 5,032,300 |
Nov 28, 2023 | 36.51 | 36.69 | 36.33 | 36.33 | 35.41 | 5,705,100 |
Nov 27, 2023 | 36.24 | 36.40 | 36.13 | 36.39 | 35.47 | 4,607,500 |
Nov 24, 2023 | 36.24 | 36.49 | 36.03 | 36.32 | 35.40 | 2,022,500 |
Nov 22, 2023 | 35.59 | 36.25 | 35.46 | 36.23 | 35.31 | 4,168,300 |
Nov 21, 2023 | 35.60 | 35.97 | 35.32 | 35.95 | 35.04 | 5,281,800 |
Nov 20, 2023 | 35.48 | 35.84 | 35.38 | 35.61 | 34.71 | 4,795,000 |
Nov 17, 2023 | 35.02 | 35.67 | 34.88 | 35.43 | 34.53 | 9,538,000 |
Nov 16, 2023 | 35.21 | 35.46 | 34.65 | 34.75 | 33.87 | 7,654,000 |
Nov 15, 2023 | 35.34 | 35.77 | 35.25 | 35.38 | 34.48 | 9,133,300 |
Nov 14, 2023 | 35.00 | 35.51 | 34.99 | 35.29 | 34.40 | 5,335,700 |
Nov 13, 2023 | 34.84 | 35.07 | 34.63 | 34.93 | 34.04 | 4,202,800 |
Nov 10, 2023 | 35.15 | 35.20 | 34.70 | 34.88 | 34.00 | 6,033,600 |
Nov 9, 2023 | 35.25 | 35.38 | 34.82 | 34.84 | 33.96 | 6,702,900 |
Nov 8, 2023 | 35.28 | 35.44 | 34.92 | 35.12 | 34.23 | 5,837,200 |
Nov 7, 2023 | 35.50 | 35.50 | 35.14 | 35.30 | 34.41 | 6,088,700 |
Nov 6, 2023 | 36.26 | 36.32 | 35.67 | 35.75 | 34.84 | 4,660,000 |
Nov 3, 2023 | 36.00 | 36.21 | 35.75 | 36.08 | 35.17 | 5,508,000 |
Nov 2, 2023 | 34.67 | 35.82 | 33.80 | 35.79 | 34.88 | 8,445,100 |
Nov 1, 2023 | 34.52 | 35.08 | 34.29 | 34.72 | 33.84 | 6,094,700 |
Oct 31, 2023 | 34.40 | 34.58 | 34.13 | 34.40 | 33.53 | 6,446,900 |
Oct 30, 2023 | 34.25 | 34.44 | 33.73 | 34.23 | 33.36 | 5,000,400 |
Oct 27, 2023 | 34.50 | 34.53 | 33.89 | 34.05 | 33.19 | 5,468,800 |
Oct 26, 2023 | 34.19 | 34.76 | 34.12 | 34.58 | 33.70 | 5,014,200 |
Oct 25, 2023 | 34.51 | 34.78 | 34.44 | 34.46 | 33.59 | 5,239,700 |
Oct 24, 2023 | 35.00 | 35.05 | 34.35 | 34.46 | 33.59 | 8,847,000 |
Oct 23, 2023 | 34.67 | 34.98 | 34.47 | 34.84 | 33.96 | 4,343,800 |
Oct 20, 2023 | 35.50 | 35.52 | 34.78 | 34.92 | 34.04 | 9,725,800 |
Oct 19, 2023 | 35.68 | 36.09 | 35.47 | 35.57 | 34.67 | 5,424,100 |
Oct 18, 2023 | 35.93 | 36.00 | 35.20 | 35.65 | 34.75 | 7,404,900 |
Oct 17, 2023 | 35.73 | 36.22 | 35.66 | 35.90 | 34.99 | 8,399,300 |
Oct 16, 2023 | 35.41 | 35.89 | 35.24 | 35.73 | 34.82 | 6,400,100 |
Oct 13, 2023 | 35.09 | 35.40 | 34.94 | 35.19 | 34.30 | 5,212,200 |
Oct 12, 2023 | 34.89 | 34.95 | 34.57 | 34.80 | 33.92 | 4,564,100 |
Oct 11, 2023 | 34.24 | 34.71 | 34.19 | 34.69 | 33.81 | 4,290,600 |
Oct 10, 2023 | 34.33 | 34.56 | 34.17 | 34.42 | 33.55 | 4,625,200 |
Oct 9, 2023 | 34.24 | 34.46 | 34.03 | 34.36 | 33.49 | 4,680,300 |
Oct 6, 2023 | 33.22 | 33.89 | 32.92 | 33.68 | 32.83 | 5,788,500 |
Oct 5, 2023 | 32.64 | 33.50 | 32.63 | 33.36 | 32.51 | 6,924,200 |
Oct 4, 2023 | 32.95 | 33.19 | 32.59 | 32.93 | 32.10 | 8,409,900 |
Oct 3, 2023 | 32.80 | 32.98 | 32.49 | 32.97 | 32.13 | 7,948,300 |
Oct 2, 2023 | 33.54 | 33.67 | 32.83 | 32.93 | 32.10 | 6,753,100 |
Sep 29, 2023 | 34.42 | 34.46 | 33.50 | 33.69 | 32.84 | 7,513,300 |
Sep 28, 2023 | 34.15 | 34.66 | 34.13 | 34.41 | 33.54 | 5,824,400 |
Sep 27, 2023 | 33.81 | 34.28 | 33.70 | 34.10 | 33.24 | 5,594,800 |
Sep 26, 2023 | 33.68 | 33.87 | 33.49 | 33.58 | 32.73 | 7,772,700 |
Sep 25, 2023 | 33.52 | 34.03 | 33.49 | 33.96 | 33.10 | 4,871,000 |
Sep 22, 2023 | 33.60 | 33.89 | 33.49 | 33.62 | 32.77 | 5,599,700 |
Sep 21, 2023 | 34.39 | 34.42 | 33.36 | 33.45 | 32.60 | 5,504,300 |
Sep 20, 2023 | 34.19 | 34.53 | 34.19 | 34.29 | 33.42 | 4,624,500 |
Sep 19, 2023 | 34.69 | 34.69 | 34.09 | 34.29 | 33.42 | 5,109,500 |
Sep 18, 2023 | 34.48 | 34.54 | 34.09 | 34.43 | 33.56 | 4,554,900 |
Sep 15, 2023 | 34.36 | 34.83 | 34.29 | 34.34 | 33.47 | 10,846,500 |
Sep 14, 2023 | 34.53 | 34.84 | 34.45 | 34.72 | 33.84 | 4,744,200 |
Sep 13, 2023 | 34.21 | 34.30 | 33.95 | 34.26 | 33.39 | 4,134,900 |
Sep 12, 2023 | 33.79 | 34.19 | 33.73 | 34.16 | 33.29 | 4,599,200 |
Sep 11, 2023 | 34.02 | 34.15 | 33.55 | 33.69 | 32.84 | 5,282,500 |
Sep 8, 2023 | 0.45 Dividend | |||||
Sep 8, 2023 | 33.86 | 34.16 | 33.79 | 33.82 | 32.96 | 6,114,500 |
Sep 7, 2023 | 33.87 | 34.36 | 33.82 | 34.19 | 32.89 | 6,450,200 |
Sep 6, 2023 | 34.29 | 34.33 | 33.55 | 33.84 | 32.55 | 8,081,700 |
Sep 5, 2023 | 34.70 | 34.87 | 34.42 | 34.44 | 33.13 | 6,534,700 |
Sep 1, 2023 | 34.88 | 35.07 | 34.56 | 34.69 | 33.37 | 5,250,200 |
Aug 31, 2023 | 35.03 | 35.07 | 34.53 | 34.53 | 33.21 | 10,242,300 |
Aug 30, 2023 | 34.95 | 35.01 | 34.80 | 35.00 | 33.67 | 4,164,200 |
Aug 29, 2023 | 34.89 | 34.95 | 34.64 | 34.88 | 33.55 | 3,932,000 |
Aug 28, 2023 | 34.80 | 35.11 | 34.64 | 34.87 | 33.54 | 4,003,800 |
Aug 25, 2023 | 34.73 | 34.96 | 34.55 | 34.67 | 33.35 | 4,247,500 |
Aug 24, 2023 | 34.55 | 34.99 | 34.51 | 34.52 | 33.20 | 4,446,700 |
Aug 23, 2023 | 34.48 | 34.76 | 34.16 | 34.70 | 33.38 | 6,137,000 |
Aug 22, 2023 | 34.97 | 35.14 | 34.62 | 34.63 | 33.31 | 5,780,800 |
Aug 21, 2023 | 34.82 | 34.98 | 34.49 | 34.83 | 33.50 | 5,960,600 |
Aug 18, 2023 | 34.32 | 34.90 | 34.27 | 34.77 | 33.44 | 4,328,000 |
Aug 17, 2023 | 34.70 | 35.05 | 34.61 | 34.61 | 33.29 | 4,924,500 |
Aug 16, 2023 | 34.65 | 34.76 | 34.45 | 34.47 | 33.16 | 6,196,900 |
Aug 15, 2023 | 34.85 | 34.92 | 34.62 | 34.76 | 33.44 | 4,711,800 |
Aug 14, 2023 | 35.39 | 35.42 | 34.98 | 35.03 | 33.69 | 5,002,300 |
Aug 11, 2023 | 35.09 | 35.41 | 35.05 | 35.38 | 34.03 | 4,572,100 |
Aug 10, 2023 | 35.30 | 35.45 | 34.87 | 35.06 | 33.72 | 5,949,600 |
Aug 9, 2023 | 34.97 | 35.46 | 34.97 | 35.26 | 33.92 | 8,472,600 |
Aug 8, 2023 | 34.11 | 34.84 | 34.00 | 34.83 | 33.50 | 5,682,200 |
Aug 7, 2023 | 34.54 | 34.80 | 34.32 | 34.47 | 33.16 | 4,119,700 |
Aug 4, 2023 | 34.53 | 35.07 | 34.35 | 34.36 | 33.05 | 7,617,900 |
Aug 3, 2023 | 34.03 | 34.84 | 33.97 | 34.44 | 33.13 | 8,534,700 |
Aug 2, 2023 | 33.91 | 33.93 | 33.27 | 33.68 | 32.40 | 6,000,500 |
Aug 1, 2023 | 34.49 | 34.49 | 33.80 | 34.10 | 32.80 | 5,521,100 |
Jul 31, 2023 | 34.25 | 34.64 | 34.13 | 34.45 | 33.14 | 6,831,200 |
Jul 28, 2023 | 34.22 | 34.22 | 33.77 | 34.06 | 32.76 | 5,400,300 |
Jul 27, 2023 | 34.05 | 34.41 | 33.91 | 34.05 | 32.75 | 7,467,900 |
Jul 26, 2023 | 33.80 | 34.34 | 33.69 | 34.07 | 32.77 | 4,586,900 |
Jul 25, 2023 | 33.94 | 34.11 | 33.73 | 33.98 | 32.68 | 4,576,000 |
Jul 24, 2023 | 33.99 | 34.27 | 33.95 | 33.96 | 32.67 | 5,640,600 |
Jul 21, 2023 | 33.75 | 33.97 | 33.53 | 33.85 | 32.56 | 4,344,700 |
Jul 20, 2023 | 33.65 | 33.66 | 33.27 | 33.60 | 32.32 | 4,864,300 |
Jul 19, 2023 | 33.35 | 33.58 | 33.19 | 33.32 | 32.05 | 5,400,500 |
Jul 18, 2023 | 33.05 | 33.60 | 32.97 | 33.34 | 32.07 | 5,126,500 |
Jul 17, 2023 | 33.18 | 33.40 | 33.00 | 33.01 | 31.75 | 5,001,200 |
Jul 14, 2023 | 34.05 | 34.05 | 33.14 | 33.38 | 32.11 | 6,643,400 |
Jul 13, 2023 | 34.10 | 34.29 | 34.05 | 34.26 | 32.95 | 11,050,600 |
Jul 12, 2023 | 33.81 | 34.20 | 33.64 | 34.11 | 32.81 | 13,714,600 |
Jul 11, 2023 | 32.98 | 33.59 | 32.83 | 33.55 | 32.27 | 10,206,000 |
Jul 10, 2023 | 32.65 | 33.04 | 32.54 | 32.91 | 31.66 | 7,988,700 |
Jul 7, 2023 | 32.32 | 33.05 | 32.28 | 32.73 | 31.48 | 6,676,000 |
Jul 6, 2023 | 32.32 | 32.47 | 32.20 | 32.37 | 31.14 | 6,686,100 |
Jul 5, 2023 | 32.74 | 32.74 | 32.33 | 32.46 | 31.22 | 10,043,600 |
Jul 3, 2023 | 32.65 | 32.92 | 32.57 | 32.72 | 31.47 | 2,930,300 |
Jun 30, 2023 | 32.73 | 32.76 | 32.42 | 32.63 | 31.39 | 7,552,600 |
Jun 29, 2023 | 32.02 | 32.55 | 31.98 | 32.53 | 31.29 | 8,950,000 |
Jun 28, 2023 | 31.54 | 32.21 | 31.45 | 32.02 | 30.80 | 15,800,700 |
Jun 27, 2023 | 31.01 | 31.57 | 30.90 | 31.37 | 30.17 | 8,499,700 |
Jun 26, 2023 | 30.62 | 31.24 | 30.59 | 31.07 | 29.89 | 7,466,900 |
Jun 23, 2023 | 30.36 | 30.64 | 30.26 | 30.59 | 29.42 | 11,263,800 |
Jun 22, 2023 | 30.87 | 30.91 | 30.45 | 30.57 | 29.40 | 6,707,300 |
Jun 21, 2023 | 30.54 | 31.04 | 30.43 | 30.82 | 29.65 | 5,718,500 |
Jun 20, 2023 | 30.47 | 30.67 | 30.24 | 30.64 | 29.47 | 7,009,800 |
Jun 16, 2023 | 30.69 | 30.78 | 30.51 | 30.53 | 29.37 | 14,134,900 |
Jun 15, 2023 | 30.28 | 30.85 | 30.22 | 30.57 | 29.40 | 7,153,200 |
Jun 14, 2023 | 30.64 | 30.74 | 30.19 | 30.20 | 29.05 | 6,328,300 |
Jun 13, 2023 | 30.60 | 30.99 | 30.44 | 30.48 | 29.32 | 9,090,100 |
Jun 12, 2023 | 30.15 | 30.66 | 30.10 | 30.56 | 29.40 | 8,073,700 |
Jun 9, 2023 | 0.45 Dividend | |||||
Jun 9, 2023 | 31.17 | 31.20 | 30.38 | 30.39 | 29.23 | 8,944,100 |
Jun 8, 2023 | 31.40 | 31.72 | 31.03 | 31.70 | 30.06 | 9,968,000 |
Jun 7, 2023 | 30.58 | 31.41 | 30.52 | 31.40 | 29.78 | 11,279,200 |
Jun 6, 2023 | 29.88 | 30.40 | 29.86 | 30.35 | 28.78 | 5,664,000 |
Jun 5, 2023 | 30.60 | 30.60 | 30.13 | 30.14 | 28.58 | 5,154,200 |
Jun 2, 2023 | 29.50 | 30.53 | 29.37 | 30.23 | 28.67 | 11,368,900 |
Jun 1, 2023 | 28.71 | 29.25 | 28.57 | 29.11 | 27.60 | 8,113,900 |
May 31, 2023 | 28.28 | 28.73 | 28.27 | 28.66 | 27.18 | 12,283,000 |
May 30, 2023 | 28.50 | 28.71 | 28.38 | 28.56 | 27.08 | 6,014,800 |
May 26, 2023 | 29.15 | 29.23 | 28.63 | 28.75 | 27.26 | 5,960,200 |
May 25, 2023 | 28.98 | 29.13 | 28.63 | 29.08 | 27.58 | 8,775,600 |
May 24, 2023 | 29.43 | 29.45 | 28.99 | 29.27 | 27.76 | 5,658,900 |
May 23, 2023 | 29.21 | 29.60 | 29.16 | 29.38 | 27.86 | 5,559,400 |
May 22, 2023 | 29.19 | 29.46 | 28.97 | 29.23 | 27.72 | 5,575,800 |
May 19, 2023 | 29.34 | 29.49 | 29.10 | 29.24 | 27.73 | 5,157,200 |
May 18, 2023 | 28.75 | 29.25 | 28.67 | 29.21 | 27.70 | 6,379,400 |
May 17, 2023 | 28.97 | 29.10 | 28.69 | 28.95 | 27.45 | 6,372,800 |
May 16, 2023 | 29.10 | 29.27 | 28.53 | 28.65 | 27.17 | 9,360,000 |
May 15, 2023 | 29.37 | 29.38 | 28.68 | 29.10 | 27.60 | 9,341,000 |
May 12, 2023 | 29.24 | 29.39 | 29.06 | 29.28 | 27.77 | 4,245,000 |
May 11, 2023 | 28.89 | 29.16 | 28.76 | 29.00 | 27.50 | 4,746,300 |
May 10, 2023 | 29.76 | 29.76 | 28.87 | 29.16 | 27.65 | 6,260,900 |
May 9, 2023 | 29.30 | 29.67 | 29.22 | 29.45 | 27.93 | 5,122,700 |
May 8, 2023 | 30.44 | 30.48 | 29.45 | 29.56 | 28.03 | 5,642,200 |
May 5, 2023 | 29.62 | 30.40 | 29.43 | 30.18 | 28.62 | 9,884,100 |
May 4, 2023 | 29.26 | 29.74 | 28.83 | 29.10 | 27.60 | 10,485,800 |
May 3, 2023 | 29.03 | 29.50 | 28.95 | 28.96 | 27.46 | 6,094,000 |
May 2, 2023 | 30.10 | 30.13 | 28.92 | 29.30 | 27.79 | 7,298,500 |
May 1, 2023 | 30.00 | 30.51 | 30.00 | 30.36 | 28.79 | 4,671,800 |
Apr 28, 2023 | 29.76 | 30.44 | 29.71 | 30.26 | 28.70 | 5,428,300 |
Apr 27, 2023 | 29.41 | 29.88 | 29.32 | 29.81 | 28.27 | 6,626,300 |
Apr 26, 2023 | 29.73 | 29.96 | 29.23 | 29.44 | 27.92 | 5,513,600 |
Related Tickers
OKE ONEOK, Inc.
81.21
-0.21%
KMI Kinder Morgan, Inc.
18.70
-0.53%
EPD Enterprise Products Partners L.P.
29.07
+0.47%
MPLX MPLX LP
41.82
-0.14%
EBGEF Enbridge Inc.
21.53
-0.28%
ENB Enbridge Inc.
35.86
-1.11%
ET Energy Transfer LP
15.96
+0.11%
PAA Plains All American Pipeline, L.P.
17.86
-1.16%
WES Western Midstream Partners, LP
35.95
+0.20%
LNG Cheniere Energy, Inc.
159.16
-0.13%