Williams Companies, Inc. (WMB) stock
WMBNYSENatural Gas TransmissionFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 3, 2026Score 8/3047% above fair value
$74.35−0.53 (-0.71%)
Close on Oct 30, 2026Market cap $90.94BP/E 29.6Yield 2.69%
Price history
Williams Companies share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$74.35
-0.71% on the day
52-week range
$56.19 – $80.08
-7.1% from the high
Change over 52 weeks
+29.0%
From $57.62 on Oct 30, 2025
Average volume
7.44M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $71.55 | $76.00 | $70.97 | $74.35 | +3.70% | 40,005,506 |
| Oct 19, 2026 | $71.40 | $73.26 | $68.97 | $71.70 | +0.59% | 36,901,575 |
| Oct 12, 2026 | $72.00 | $74.65 | $68.50 | $71.28 | -1.91% | 48,235,896 |
| Oct 5, 2026 | $70.53 | $73.45 | $70.04 | $72.67 | +3.02% | 34,070,655 |
| Sep 28, 2026 | $69.52 | $70.56 | $67.38 | $70.54 | +1.85% | 37,374,729 |
| Sep 21, 2026 | $71.55 | $72.46 | $68.82 | $69.26 | -3.87% | 26,588,191 |
| Sep 14, 2026 | $72.51 | $73.33 | $69.85 | $72.05 | -1.10% | 51,134,271 |
| Sep 8, 2026 | $74.74 | $76.86 | $72.42 | $72.85 | -1.75% | 28,283,043 |
| Aug 31, 2026 | $74.19 | $76.32 | $73.37 | $74.15 | +0.57% | 50,228,435 |
| Aug 24, 2026 | $70.38 | $75.53 | $69.60 | $73.73 | +4.60% | 33,069,969 |
| Aug 17, 2026 | $75.21 | $75.88 | $69.92 | $70.49 | -6.26% | 32,396,143 |
| Aug 10, 2026 | $71.00 | $75.24 | $70.59 | $75.20 | +6.82% | 22,817,083 |
| Aug 3, 2026 | $70.65 | $73.23 | $68.52 | $70.40 | -1.59% | 39,445,685 |
| Jul 27, 2026 | $72.82 | $73.02 | $69.27 | $71.54 | -3.32% | 34,914,616 |
| Jul 20, 2026 | $73.33 | $76.42 | $72.76 | $74.00 | +0.84% | 28,626,103 |
| Jul 13, 2026 | $75.44 | $76.34 | $72.76 | $73.38 | -2.19% | 36,970,833 |
| Jul 6, 2026 | $73.07 | $76.48 | $72.40 | $75.02 | +2.57% | 28,206,177 |
| Jun 29, 2026 | $77.61 | $78.48 | $72.11 | $73.14 | -6.13% | 40,730,448 |
| Jun 22, 2026 | $72.86 | $79.00 | $72.66 | $77.92 | +6.56% | 46,434,950 |
| Jun 15, 2026 | $70.43 | $73.28 | $70.02 | $73.12 | +1.44% | 31,925,498 |
| Jun 8, 2026 | $72.34 | $72.95 | $70.67 | $72.08 | +0.17% | 25,001,596 |
| Jun 1, 2026 | $71.30 | $72.73 | $70.01 | $71.96 | +0.80% | 32,735,973 |
| May 26, 2026 | $78.25 | $78.47 | $71.21 | $71.39 | -9.02% | 30,262,603 |
| May 18, 2026 | $77.97 | $80.08 | $77.01 | $78.47 | +0.97% | 32,038,500 |
| May 11, 2026 | $72.29 | $78.24 | $71.95 | $77.72 | +8.00% | 33,650,083 |
| May 4, 2026 | $75.34 | $77.41 | $71.79 | $71.96 | -4.74% | 36,785,896 |
| Apr 27, 2026 | $72.18 | $76.45 | $71.23 | $75.54 | +4.66% | 31,834,381 |
| Apr 20, 2026 | $71.40 | $72.25 | $69.72 | $72.18 | +1.45% | 24,809,474 |
| Apr 13, 2026 | $72.95 | $73.05 | $69.33 | $71.15 | -2.19% | 27,683,911 |
| Apr 6, 2026 | $72.18 | $74.75 | $71.03 | $72.74 | +1.03% | 29,224,215 |
| Mar 30, 2026 | $74.19 | $74.82 | $71.08 | $72.00 | -2.15% | 29,400,067 |
| Mar 23, 2026 | $72.79 | $75.37 | $72.00 | $73.58 | +1.62% | 27,389,594 |
| Mar 16, 2026 | $73.65 | $75.10 | $72.19 | $72.41 | -1.27% | 34,610,877 |
| Mar 9, 2026 | $73.70 | $75.34 | $72.51 | $73.34 | -1.21% | 31,508,401 |
| Mar 2, 2026 | $76.25 | $76.87 | $73.94 | $74.24 | -0.64% | 34,195,198 |
| Feb 23, 2026 | $73.10 | $75.59 | $71.84 | $74.72 | +2.38% | 33,078,760 |
| Feb 17, 2026 | $72.93 | $73.04 | $71.42 | $72.98 | +0.97% | 27,251,571 |
| Feb 9, 2026 | $67.16 | $72.63 | $66.95 | $72.28 | +8.01% | 50,073,606 |
| Feb 2, 2026 | $66.39 | $68.95 | $65.55 | $66.92 | -0.51% | 50,899,340 |
| Jan 26, 2026 | $65.43 | $68.27 | $63.83 | $67.26 | +3.54% | 37,239,797 |
| Jan 20, 2026 | $62.14 | $65.15 | $61.44 | $64.96 | +5.54% | 27,614,587 |
| Jan 12, 2026 | $60.20 | $61.87 | $59.07 | $61.55 | +2.04% | 36,068,198 |
| Jan 5, 2026 | $61.40 | $61.66 | $58.49 | $60.32 | -0.87% | 40,823,795 |
| Dec 29, 2025 | $59.62 | $61.16 | $59.58 | $60.85 | +2.23% | 16,190,033 |
| Dec 22, 2025 | $58.61 | $60.03 | $58.43 | $59.52 | +2.16% | 17,145,028 |
| Dec 15, 2025 | $59.65 | $59.94 | $58.09 | $58.26 | -2.48% | 42,165,195 |
| Dec 8, 2025 | $62.52 | $62.62 | $59.07 | $59.74 | -4.89% | 30,280,906 |
| Dec 1, 2025 | $60.71 | $63.88 | $60.18 | $62.81 | +3.09% | 36,782,322 |
| Nov 24, 2025 | $59.63 | $61.12 | $58.60 | $60.93 | +2.21% | 25,624,082 |
| Nov 17, 2025 | $60.84 | $60.98 | $58.19 | $59.61 | -2.26% | 35,990,012 |
| Nov 10, 2025 | $59.76 | $61.34 | $58.88 | $60.99 | +2.37% | 36,783,726 |
| Nov 3, 2025 | $58.23 | $59.77 | $56.19 | $59.58 | +2.95% | 51,366,617 |
| Oct 27, 2025 | $57.55 | $58.25 | $56.53 | $57.87 | +0.68% | 39,665,141 |
| Oct 20, 2025 | $62.61 | $63.44 | $57.21 | $57.48 | -7.97% | 40,397,461 |
| Oct 13, 2025 | $62.72 | $64.29 | $61.77 | $62.46 | -0.24% | 26,270,201 |
| Oct 6, 2025 | $64.79 | $65.16 | $62.56 | $62.61 | -2.90% | 31,185,887 |
| Sep 29, 2025 | $63.82 | $65.55 | $62.74 | $64.48 | +0.73% | 36,004,586 |
| Sep 22, 2025 | $59.98 | $64.48 | $59.64 | $64.01 | +6.49% | 36,314,535 |
| Sep 15, 2025 | $58.89 | $61.28 | $57.66 | $60.11 | +2.21% | 39,757,619 |
| Sep 8, 2025 | $57.30 | $59.35 | $56.46 | $58.81 | +2.81% | 26,147,888 |
| Sep 2, 2025 | $57.51 | $58.59 | $56.09 | $57.20 | -1.17% | 27,946,679 |
| Aug 25, 2025 | $56.99 | $58.09 | $56.47 | $57.88 | +1.42% | 29,036,063 |
| Aug 18, 2025 | $57.14 | $58.08 | $55.82 | $57.07 | -0.68% | 26,433,820 |
| Aug 11, 2025 | $57.97 | $58.66 | $56.86 | $57.46 | -0.74% | 33,866,913 |
| Aug 4, 2025 | $60.59 | $61.13 | $56.99 | $57.89 | -3.95% | 43,717,959 |
| Jul 28, 2025 | $58.14 | $60.71 | $57.23 | $60.27 | +4.24% | 33,002,056 |
| Jul 21, 2025 | $58.95 | $59.28 | $56.96 | $57.82 | -2.58% | 29,841,369 |
| Jul 14, 2025 | $58.02 | $59.97 | $57.44 | $59.35 | +1.94% | 31,917,940 |
| Jul 7, 2025 | $58.64 | $59.15 | $56.50 | $58.22 | -0.72% | 37,390,340 |
| Jun 30, 2025 | $62.67 | $63.45 | $57.90 | $58.64 | -6.43% | 40,126,520 |
| Jun 23, 2025 | $60.86 | $63.18 | $60.01 | $62.67 | +3.60% | 64,802,019 |
| Jun 16, 2025 | $59.96 | $60.66 | $58.20 | $60.49 | +1.19% | 35,416,675 |
| Jun 9, 2025 | $60.52 | $60.71 | $58.48 | $59.78 | -1.29% | 34,738,568 |
| Jun 2, 2025 | $61.16 | $61.45 | $59.88 | $60.56 | +0.08% | 39,099,686 |
| May 26, 2025 | $57.70 | $60.87 | $57.62 | $60.51 | +2.58% | 49,614,280 |
| May 19, 2025 | $58.31 | $59.17 | $57.22 | $58.99 | +0.34% | 28,320,292 |
| May 12, 2025 | $58.81 | $59.15 | $56.42 | $58.79 | +1.96% | 28,050,505 |
| May 5, 2025 | $59.54 | $60.41 | $56.86 | $57.66 | -3.90% | 40,828,312 |
| Apr 28, 2025 | $58.85 | $60.09 | $57.60 | $60.00 | +1.64% | 28,685,707 |
| Apr 21, 2025 | $57.95 | $60.11 | $55.56 | $59.03 | +0.70% | 28,034,368 |
| Apr 14, 2025 | $57.21 | $60.01 | $56.75 | $58.62 | +3.95% | 21,388,484 |
| Apr 7, 2025 | $52.64 | $57.43 | $51.58 | $56.39 | +3.34% | 58,879,730 |
| Mar 31, 2025 | $58.70 | $61.65 | $53.55 | $54.57 | -7.81% | 51,472,040 |
| Mar 24, 2025 | $60.06 | $61.67 | $58.67 | $59.19 | -0.69% | 32,652,688 |
| Mar 17, 2025 | $57.27 | $59.88 | $57.06 | $59.60 | +4.07% | 37,355,251 |
| Mar 10, 2025 | $53.95 | $57.76 | $53.29 | $57.27 | +5.31% | 36,846,020 |
| Mar 3, 2025 | $58.49 | $59.04 | $52.79 | $54.38 | -6.53% | 45,757,404 |
| Feb 24, 2025 | $57.74 | $58.59 | $54.59 | $58.18 | +1.29% | 40,702,651 |
| Feb 18, 2025 | $57.11 | $59.15 | $56.92 | $57.44 | +0.81% | 32,372,806 |
| Feb 10, 2025 | $56.10 | $57.90 | $53.17 | $56.98 | +1.86% | 45,121,057 |
| Feb 3, 2025 | $54.92 | $57.39 | $54.60 | $55.94 | +0.92% | 29,671,323 |
| Jan 27, 2025 | $57.85 | $57.87 | $53.04 | $55.43 | -6.95% | 49,339,201 |
| Jan 21, 2025 | $59.33 | $61.46 | $58.55 | $59.57 | +0.73% | 27,714,117 |
| Jan 13, 2025 | $55.57 | $59.60 | $55.48 | $59.14 | +6.52% | 41,931,334 |
| Jan 6, 2025 | $57.02 | $57.25 | $55.26 | $55.52 | -1.91% | 23,674,082 |
| Dec 30, 2024 | $53.84 | $56.89 | $53.23 | $56.60 | +4.93% | 20,462,266 |
| Dec 23, 2024 | $53.35 | $54.64 | $52.73 | $53.94 | +0.84% | 15,335,122 |
| Dec 16, 2024 | $54.40 | $54.42 | $51.89 | $53.49 | -1.73% | 49,118,155 |
| Dec 9, 2024 | $56.92 | $57.00 | $54.14 | $54.43 | -4.26% | 40,037,786 |
| Dec 2, 2024 | $58.60 | $58.69 | $55.52 | $56.85 | -2.85% | 38,450,402 |
| Nov 25, 2024 | $59.81 | $59.90 | $56.94 | $58.52 | -1.89% | 30,849,102 |
| Nov 18, 2024 | $56.91 | $60.36 | $56.65 | $59.65 | +5.48% | 34,188,481 |
| Nov 11, 2024 | $56.69 | $57.33 | $55.20 | $56.55 | +0.43% | 30,669,637 |
| Nov 4, 2024 | $51.63 | $56.80 | $51.48 | $56.31 | +9.21% | 33,405,444 |
| Oct 28, 2024 | $52.00 | $52.84 | $51.46 | $51.56 | -1.79% | 29,997,845 |
| Oct 21, 2024 | $52.41 | $52.85 | $51.69 | $52.50 | +0.27% | 25,348,787 |
| Oct 14, 2024 | $50.39 | $52.44 | $50.25 | $52.36 | +3.72% | 27,897,067 |
| Oct 7, 2024 | $49.62 | $50.53 | $48.51 | $50.48 | +1.71% | 28,294,892 |
| Sep 30, 2024 | $45.15 | $49.67 | $44.78 | $49.63 | +9.90% | 33,133,635 |
| Sep 23, 2024 | $45.44 | $46.48 | $44.56 | $45.16 | -0.48% | 27,648,835 |
| Sep 16, 2024 | $45.46 | $45.82 | $44.51 | $45.38 | +0.78% | 27,178,962 |
| Sep 9, 2024 | $44.41 | $45.38 | $43.98 | $45.03 | +1.74% | 21,670,757 |
| Sep 3, 2024 | $45.46 | $45.69 | $44.10 | $44.26 | -3.30% | 21,288,822 |
| Aug 26, 2024 | $45.54 | $45.81 | $44.65 | $45.77 | +1.06% | 22,097,195 |
| Aug 19, 2024 | $44.17 | $45.35 | $43.96 | $45.29 | +2.63% | 20,247,248 |
| Aug 12, 2024 | $43.21 | $44.26 | $42.79 | $44.13 | +2.01% | 24,966,794 |
| Aug 5, 2024 | $41.00 | $44.29 | $40.41 | $43.26 | +2.51% | 38,959,188 |
| Jul 29, 2024 | $42.64 | $43.49 | $41.68 | $42.20 | -0.75% | 34,284,773 |
| Jul 22, 2024 | $44.11 | $45.10 | $41.70 | $42.52 | -3.36% | 40,784,379 |
| Jul 15, 2024 | $43.36 | $44.18 | $42.25 | $44.00 | +2.37% | 32,815,721 |
| Jul 8, 2024 | $42.42 | $43.21 | $41.98 | $42.98 | +1.18% | 19,516,851 |
| Jul 1, 2024 | $42.69 | $43.04 | $42.08 | $42.48 | -0.05% | 13,906,458 |
| Jun 24, 2024 | $42.04 | $43.22 | $41.87 | $42.50 | +1.05% | 30,820,784 |
| Jun 17, 2024 | $41.09 | $43.20 | $40.93 | $42.06 | +2.16% | 33,973,716 |
| Jun 10, 2024 | $41.10 | $41.78 | $40.93 | $41.17 | +1.15% | 26,260,636 |
| Jun 3, 2024 | $41.46 | $41.65 | $40.59 | $40.70 | -1.95% | 29,355,643 |
| May 28, 2024 | $40.17 | $41.56 | $40.06 | $41.51 | +3.44% | 22,704,950 |
| May 20, 2024 | $41.31 | $41.89 | $39.88 | $40.13 | -2.76% | 26,319,214 |
| May 13, 2024 | $39.75 | $41.35 | $39.57 | $41.27 | +4.11% | 33,172,517 |
| May 6, 2024 | $38.72 | $39.99 | $38.63 | $39.64 | +2.51% | 33,008,709 |
| Apr 29, 2024 | $39.41 | $39.56 | $37.69 | $38.67 | -1.50% | 31,105,436 |
| Apr 22, 2024 | $38.55 | $39.52 | $38.10 | $39.26 | +1.95% | 26,414,410 |
| Apr 15, 2024 | $38.43 | $38.56 | $37.18 | $38.51 | +1.13% | 36,258,385 |
| Apr 8, 2024 | $39.33 | $39.42 | $37.91 | $38.08 | -2.93% | 37,007,180 |
| Apr 1, 2024 | $38.96 | $39.76 | $38.57 | $39.23 | +0.67% | 31,174,161 |
| Mar 25, 2024 | $38.34 | $39.09 | $37.98 | $38.97 | +1.88% | 23,517,329 |
| Mar 18, 2024 | $37.09 | $38.76 | $36.84 | $38.25 | +3.38% | 36,515,828 |
| Mar 11, 2024 | $35.96 | $37.36 | $35.89 | $37.00 | +2.64% | 40,647,357 |
| Mar 4, 2024 | $36.40 | $37.11 | $35.74 | $36.05 | -0.96% | 31,868,898 |
| Feb 26, 2024 | $34.85 | $36.41 | $34.55 | $36.40 | +4.18% | 43,045,362 |
| Feb 20, 2024 | $34.45 | $35.30 | $33.85 | $34.94 | +1.84% | 30,769,912 |
| Feb 12, 2024 | $34.03 | $34.69 | $32.65 | $34.31 | +0.82% | 49,450,504 |
| Feb 5, 2024 | $34.56 | $34.70 | $33.85 | $34.03 | -2.21% | 31,017,189 |
| Jan 29, 2024 | $34.82 | $35.39 | $34.25 | $34.80 | -0.20% | 26,543,373 |
| Jan 22, 2024 | $33.86 | $34.91 | $33.66 | $34.87 | +2.98% | 28,992,414 |
| Jan 16, 2024 | $34.82 | $34.94 | $33.48 | $33.86 | -3.04% | 30,305,869 |
| Jan 8, 2024 | $35.20 | $35.68 | $34.38 | $34.92 | -1.77% | 36,933,218 |
| Jan 2, 2024 | $34.95 | $36.69 | $34.94 | $35.55 | +2.07% | 26,732,243 |
| Dec 26, 2023 | $35.23 | $35.38 | $34.74 | $34.83 | -0.88% | 15,501,820 |
| Dec 18, 2023 | $35.03 | $35.38 | $34.56 | $35.14 | +1.50% | 28,202,858 |
| Dec 11, 2023 | $35.42 | $35.46 | $34.01 | $34.62 | -2.53% | 54,413,474 |
| Dec 4, 2023 | $37.00 | $37.32 | $34.63 | $35.52 | -4.72% | 34,063,657 |
| Nov 27, 2023 | $36.24 | $37.45 | $36.13 | $37.28 | +2.64% | 34,828,109 |
| Nov 20, 2023 | $35.48 | $36.49 | $35.32 | $36.32 | +2.51% | 16,268,027 |
| Nov 13, 2023 | $34.84 | $35.77 | $34.63 | $35.43 | +1.58% | 35,863,930 |
| Nov 6, 2023 | $36.26 | $36.32 | $34.70 | $34.88 | -3.33% | 29,322,457 |
| Oct 30, 2023 | $34.25 | $36.21 | $33.73 | $36.08 | +5.96% | 31,495,269 |
| Oct 23, 2023 | $34.67 | $35.05 | $33.89 | $34.05 | -2.49% | 28,913,523 |
| Oct 16, 2023 | $35.41 | $36.22 | $34.78 | $34.92 | -0.77% | 37,354,240 |
| Oct 9, 2023 | $34.24 | $35.40 | $34.04 | $35.19 | +4.48% | 23,372,677 |
| Oct 2, 2023 | $33.54 | $33.89 | $32.50 | $33.68 | -0.03% | 35,824,083 |
| Sep 25, 2023 | $33.52 | $34.66 | $33.49 | $33.69 | +0.21% | 31,574,023 |
| Sep 18, 2023 | $34.48 | $34.69 | $33.36 | $33.62 | -2.10% | 25,394,140 |
| Sep 11, 2023 | $34.02 | $34.84 | $33.55 | $34.34 | +1.54% | 29,609,488 |
| Sep 5, 2023 | $34.70 | $34.87 | $33.55 | $33.82 | -2.51% | 27,181,680 |
| Aug 28, 2023 | $34.80 | $35.11 | $34.53 | $34.69 | +0.06% | 27,592,520 |
| Aug 21, 2023 | $34.82 | $35.14 | $34.16 | $34.67 | -0.29% | 26,572,676 |
| Aug 14, 2023 | $35.39 | $35.43 | $34.27 | $34.77 | -1.72% | 25,163,955 |
| Aug 7, 2023 | $34.54 | $35.46 | $34.00 | $35.38 | +2.97% | 28,796,353 |
| Jul 31, 2023 | $34.25 | $35.07 | $33.27 | $34.36 | +0.88% | 34,508,734 |
| Jul 24, 2023 | $33.99 | $34.41 | $33.69 | $34.06 | +0.62% | 27,672,016 |
| Jul 17, 2023 | $33.18 | $33.97 | $32.97 | $33.85 | +1.41% | 24,737,436 |
| Jul 10, 2023 | $32.65 | $34.29 | $32.54 | $33.38 | +1.99% | 49,603,438 |
| Jul 3, 2023 | $32.65 | $33.05 | $32.20 | $32.73 | +0.31% | 26,336,255 |
| Jun 26, 2023 | $30.62 | $32.76 | $30.59 | $32.63 | +6.67% | 48,270,052 |
| Jun 20, 2023 | $30.47 | $31.04 | $30.24 | $30.59 | +0.20% | 30,699,574 |
| Jun 12, 2023 | $30.15 | $30.99 | $30.10 | $30.53 | +0.46% | 44,780,557 |
| Jun 5, 2023 | $30.60 | $31.72 | $29.86 | $30.39 | +0.53% | 41,009,708 |
| May 30, 2023 | $28.50 | $30.53 | $28.27 | $30.23 | +5.15% | 37,781,170 |
| May 22, 2023 | $29.19 | $29.60 | $28.63 | $28.75 | -1.68% | 31,529,958 |
| May 15, 2023 | $29.37 | $29.49 | $28.53 | $29.24 | -0.14% | 36,611,562 |
| May 8, 2023 | $30.44 | $30.48 | $28.76 | $29.28 | -2.98% | 26,017,060 |
| May 1, 2023 | $30.00 | $30.51 | $28.83 | $30.18 | -0.26% | 38,434,436 |
| Apr 24, 2023 | $29.93 | $30.44 | $29.23 | $30.26 | +1.10% | 26,168,983 |
| Apr 17, 2023 | $30.50 | $30.57 | $29.53 | $29.93 | -1.51% | 21,670,442 |
| Apr 10, 2023 | $29.68 | $30.78 | $29.51 | $30.39 | +2.50% | 31,286,499 |
| Apr 3, 2023 | $30.31 | $30.41 | $29.29 | $29.65 | -0.70% | 27,852,290 |
| Mar 27, 2023 | $29.08 | $29.88 | $28.26 | $29.86 | +3.90% | 30,451,819 |
| Mar 20, 2023 | $28.43 | $29.35 | $27.80 | $28.74 | +1.55% | 33,479,250 |
| Mar 13, 2023 | $28.51 | $29.68 | $28.06 | $28.30 | -2.08% | 57,249,269 |
| Mar 6, 2023 | $30.81 | $31.02 | $28.70 | $28.90 | -6.68% | 35,503,316 |
| Feb 27, 2023 | $31.05 | $31.23 | $29.78 | $30.97 | -0.67% | 34,837,728 |
| Feb 21, 2023 | $31.13 | $31.31 | $30.47 | $31.18 | -0.26% | 29,215,201 |
| Feb 13, 2023 | $31.68 | $32.41 | $31.18 | $31.26 | -1.76% | 35,069,353 |
| Feb 6, 2023 | $32.02 | $32.23 | $31.22 | $31.82 | -0.81% | 33,396,580 |
| Jan 30, 2023 | $31.30 | $32.44 | $31.01 | $32.08 | +1.81% | 43,735,413 |
| Jan 23, 2023 | $31.66 | $34.80 | $30.51 | $31.51 | +0.16% | 36,139,887 |
| Jan 17, 2023 | $32.96 | $33.08 | $31.37 | $31.46 | -4.11% | 28,339,441 |
| Jan 9, 2023 | $32.93 | $33.07 | $31.94 | $32.81 | +0.77% | 30,892,918 |
| Jan 3, 2023 | $32.71 | $32.92 | $31.71 | $32.56 | -1.03% | 23,662,910 |
| Dec 27, 2022 | $33.39 | $33.54 | $32.58 | $32.90 | -1.26% | 15,657,167 |
| Dec 19, 2022 | $32.50 | $33.41 | $31.87 | $33.32 | +3.00% | 25,506,452 |
| Dec 12, 2022 | $32.72 | $34.19 | $31.81 | $32.35 | -0.74% | 41,812,888 |
| Dec 5, 2022 | $35.16 | $35.22 | $32.51 | $32.59 | -6.78% | 35,592,515 |
| Nov 28, 2022 | $33.33 | $35.46 | $33.19 | $34.96 | +3.13% | 37,513,824 |
| Nov 21, 2022 | $32.96 | $34.31 | $32.34 | $33.90 | +1.50% | 18,921,882 |
| Nov 14, 2022 | $34.08 | $34.53 | $32.59 | $33.40 | -2.00% | 30,582,281 |
| Nov 7, 2022 | $33.67 | $34.24 | $32.59 | $34.08 | +1.61% | 31,406,175 |
| Oct 31, 2022 | $32.53 | $33.84 | $32.45 | $33.54 | +2.66% | 36,939,606 |
| Oct 24, 2022 | $31.66 | $32.89 | $30.93 | $32.67 | +3.65% | 28,336,540 |
| Oct 17, 2022 | $29.82 | $31.76 | $29.68 | $31.52 | +7.17% | 36,182,830 |
| Oct 10, 2022 | $29.90 | $30.68 | $28.96 | $29.41 | -1.28% | 34,965,667 |
| Oct 3, 2022 | $29.51 | $30.82 | $29.28 | $29.79 | +4.05% | 34,363,084 |
| Sep 26, 2022 | $28.95 | $29.51 | $28.30 | $28.63 | -1.78% | 44,256,158 |
| Sep 19, 2022 | $31.10 | $32.46 | $28.82 | $29.15 | -8.02% | 37,962,370 |
| Sep 12, 2022 | $33.10 | $33.93 | $31.32 | $31.69 | -3.30% | 44,360,479 |
| Sep 6, 2022 | $33.93 | $34.00 | $31.58 | $32.77 | -2.82% | 36,527,740 |
| Aug 29, 2022 | $35.00 | $35.61 | $33.08 | $33.72 | -3.74% | 29,826,076 |
| Aug 22, 2022 | $34.80 | $35.79 | $34.45 | $35.03 | +0.29% | 31,715,672 |
| Aug 15, 2022 | $33.40 | $35.38 | $33.01 | $34.93 | +2.25% | 33,453,017 |
| Aug 8, 2022 | $32.22 | $34.20 | $32.22 | $34.16 | +6.02% | 25,430,944 |
| Aug 1, 2022 | $33.77 | $34.33 | $31.40 | $32.22 | -5.49% | 40,900,343 |
| Jul 25, 2022 | $32.56 | $34.34 | $32.21 | $34.09 | +5.41% | 31,459,399 |
| Jul 18, 2022 | $31.83 | $32.89 | $31.40 | $32.34 | +3.06% | 30,015,114 |
| Jul 11, 2022 | $31.05 | $31.88 | $29.95 | $31.38 | +0.19% | 36,126,951 |
| Jul 5, 2022 | $30.74 | $31.70 | $29.06 | $31.32 | +0.10% | 36,667,508 |
| Jun 27, 2022 | $30.35 | $32.21 | $30.22 | $31.29 | +4.13% | 50,750,788 |
| Jun 21, 2022 | $30.33 | $31.12 | $29.80 | $30.05 | +1.04% | 46,981,910 |
| Jun 13, 2022 | $34.04 | $34.14 | $29.02 | $29.74 | -14.76% | 64,495,545 |
| Jun 6, 2022 | $37.65 | $37.90 | $34.61 | $34.89 | -6.98% | 39,027,958 |
| May 31, 2022 | $37.70 | $37.97 | $36.56 | $37.51 | +0.13% | 37,556,024 |
| May 23, 2022 | $35.68 | $37.60 | $35.40 | $37.46 | +5.88% | 36,498,010 |
| May 16, 2022 | $35.15 | $36.17 | $34.47 | $35.38 | +1.70% | 35,638,315 |
| May 9, 2022 | $36.02 | $36.18 | $33.55 | $34.79 | -5.13% | 44,900,700 |
| May 2, 2022 | $34.19 | $37.05 | $33.78 | $36.67 | +6.94% | 49,433,860 |
| Apr 25, 2022 | $34.36 | $35.07 | $33.02 | $34.29 | -2.31% | 44,749,472 |
| Apr 18, 2022 | $35.59 | $36.37 | $35.01 | $35.10 | -1.18% | 34,455,827 |
| Apr 11, 2022 | $34.22 | $35.80 | $33.89 | $35.52 | +3.20% | 35,324,744 |
| Apr 4, 2022 | $34.00 | $34.52 | $32.85 | $34.42 | +1.74% | 34,891,053 |
| Mar 28, 2022 | $33.40 | $34.02 | $32.59 | $33.83 | -0.15% | 35,688,845 |
| Mar 21, 2022 | $31.77 | $33.91 | $31.76 | $33.88 | +7.69% | 33,873,510 |
| Mar 14, 2022 | $31.58 | $31.87 | $30.36 | $31.46 | -1.38% | 57,366,396 |
| Mar 7, 2022 | $33.73 | $34.39 | $31.78 | $31.90 | -4.69% | 56,246,030 |
| Feb 28, 2022 | $30.49 | $33.53 | $30.39 | $33.47 | +9.06% | 54,667,443 |
| Feb 22, 2022 | $30.75 | $30.75 | $28.94 | $30.69 | +3.61% | 43,958,908 |
| Feb 14, 2022 | $30.71 | $30.74 | $29.31 | $29.62 | -3.55% | 37,238,176 |
| Feb 7, 2022 | $30.55 | $31.02 | $30.00 | $30.71 | +0.43% | 45,877,617 |
| Jan 31, 2022 | $29.52 | $30.92 | $29.23 | $30.58 | +3.17% | 49,639,927 |
| Jan 24, 2022 | $28.42 | $29.92 | $27.32 | $29.64 | +3.06% | 58,925,167 |
| Jan 18, 2022 | $29.47 | $29.84 | $28.32 | $28.76 | -1.81% | 44,801,840 |
| Jan 10, 2022 | $28.08 | $29.42 | $27.64 | $29.29 | +4.57% | 51,690,485 |
| Jan 3, 2022 | $26.13 | $28.06 | $26.02 | $28.01 | +7.57% | 51,300,069 |
| Dec 27, 2021 | $25.82 | $26.40 | $25.62 | $26.04 | +0.74% | 22,522,241 |
| Dec 20, 2021 | $25.48 | $26.02 | $24.86 | $25.85 | +0.23% | 25,157,377 |
| Dec 13, 2021 | $26.48 | $26.58 | $25.37 | $25.79 | -3.19% | 52,637,273 |
| Dec 6, 2021 | $27.45 | $28.03 | $26.26 | $26.64 | -1.73% | 51,205,605 |
| Nov 29, 2021 | $28.58 | $28.66 | $26.54 | $27.11 | -4.00% | 48,321,939 |
| Nov 22, 2021 | $27.40 | $28.58 | $27.34 | $28.24 | +2.99% | 24,104,536 |
| Nov 15, 2021 | $28.64 | $28.82 | $27.37 | $27.42 | -4.26% | 29,797,039 |
| Nov 8, 2021 | $28.72 | $29.00 | $28.01 | $28.64 | +0.28% | 34,728,787 |
| Nov 1, 2021 | $28.32 | $28.93 | $28.00 | $28.56 | +1.67% | 31,363,427 |
| Oct 25, 2021 | $28.79 | $28.99 | $27.94 | $28.09 | -1.95% | 32,890,731 |
| Oct 18, 2021 | $29.74 | $29.89 | $28.36 | $28.65 | -3.05% | 47,310,558 |
| Oct 11, 2021 | $28.80 | $29.75 | $28.45 | $29.55 | +4.34% | 47,298,116 |
| Oct 4, 2021 | $26.76 | $28.35 | $26.64 | $28.32 | +7.27% | 59,249,456 |
| Sep 27, 2021 | $25.76 | $26.61 | $25.74 | $26.40 | +3.94% | 42,495,687 |
| Sep 20, 2021 | $24.91 | $25.61 | $24.62 | $25.40 | +0.47% | 36,110,839 |
| Sep 13, 2021 | $24.51 | $25.82 | $24.51 | $25.28 | +4.12% | 55,303,193 |
| Sep 7, 2021 | $24.86 | $25.18 | $23.98 | $24.28 | -2.76% | 37,963,413 |
| Aug 30, 2021 | $24.67 | $25.17 | $24.44 | $24.97 | +1.46% | 38,605,567 |
| Aug 23, 2021 | $24.44 | $24.84 | $24.14 | $24.61 | +2.37% | 32,745,825 |
| Aug 16, 2021 | $24.65 | $24.92 | $23.53 | $24.04 | -3.18% | 35,267,567 |
| Aug 9, 2021 | $24.86 | $25.15 | $24.74 | $24.83 | -0.92% | 20,574,110 |
| Aug 2, 2021 | $25.05 | $25.53 | $24.24 | $25.06 | +0.04% | 34,233,813 |
| Jul 26, 2021 | $25.25 | $25.71 | $24.87 | $25.05 | -0.40% | 34,119,979 |
| Jul 19, 2021 | $24.75 | $25.55 | $24.35 | $25.15 | -0.51% | 35,102,178 |
| Jul 12, 2021 | $26.59 | $26.70 | $25.21 | $25.28 | -5.32% | 27,338,033 |
| Jul 6, 2021 | $26.94 | $26.96 | $25.90 | $26.70 | -0.89% | 25,752,969 |
| Jun 28, 2021 | $26.78 | $27.01 | $26.04 | $26.94 | +0.60% | 34,581,474 |
| Jun 21, 2021 | $26.24 | $26.98 | $26.21 | $26.78 | +2.76% | 27,761,000 |
| Jun 14, 2021 | $27.83 | $27.95 | $26.05 | $26.06 | -6.23% | 38,165,654 |
| Jun 7, 2021 | $27.86 | $28.35 | $27.46 | $27.79 | -0.57% | 37,297,401 |
| Jun 1, 2021 | $26.72 | $28.00 | $26.62 | $27.95 | +6.11% | 31,099,000 |
| May 24, 2021 | $26.56 | $26.59 | $25.83 | $26.34 | -0.19% | 36,179,734 |
| May 17, 2021 | $25.99 | $26.73 | $25.63 | $26.39 | +1.97% | 36,195,117 |
| May 10, 2021 | $25.49 | $25.94 | $25.00 | $25.88 | +2.29% | 49,800,139 |
| May 3, 2021 | $24.56 | $25.33 | $24.47 | $25.30 | +3.86% | 39,641,245 |
| Apr 26, 2021 | $23.73 | $24.78 | $23.63 | $24.36 | +3.18% | 35,385,549 |
| Apr 19, 2021 | $23.70 | $23.76 | $23.21 | $23.61 | -0.04% | 32,506,726 |
| Apr 12, 2021 | $23.71 | $24.03 | $23.28 | $23.62 | +0.08% | 30,233,930 |
| Apr 5, 2021 | $23.98 | $24.15 | $23.36 | $23.60 | -1.26% | 31,846,425 |
| Mar 29, 2021 | $24.50 | $24.50 | $23.45 | $23.90 | -2.69% | 31,806,837 |
| Mar 22, 2021 | $22.89 | $24.58 | $22.59 | $24.56 | +7.02% | 50,712,525 |
| Mar 15, 2021 | $23.92 | $24.10 | $22.72 | $22.95 | -4.10% | 47,542,984 |
| Mar 8, 2021 | $24.32 | $24.69 | $23.48 | $23.93 | -1.36% | 55,542,105 |
| Mar 1, 2021 | $23.12 | $24.63 | $23.12 | $24.26 | +6.22% | 41,753,889 |
| Feb 22, 2021 | $22.80 | $24.10 | $22.50 | $22.84 | +0.88% | 51,714,018 |
| Feb 16, 2021 | $23.10 | $23.30 | $22.18 | $22.64 | -0.88% | 29,867,449 |
| Feb 8, 2021 | $22.27 | $22.93 | $22.05 | $22.84 | +3.40% | 45,005,151 |
| Feb 1, 2021 | $21.43 | $22.33 | $21.08 | $22.09 | +4.05% | 34,522,903 |
| Jan 25, 2021 | $21.60 | $22.17 | $21.05 | $21.23 | -1.71% | 46,381,308 |
| Jan 19, 2021 | $22.65 | $22.72 | $21.11 | $21.60 | -4.00% | 38,744,436 |
| Jan 11, 2021 | $20.90 | $22.88 | $20.79 | $22.50 | +5.63% | 48,698,951 |
| Jan 4, 2021 | $20.30 | $21.70 | $19.87 | $21.30 | +6.23% | 52,201,613 |
| Dec 28, 2020 | $20.81 | $20.92 | $19.85 | $20.05 | -3.33% | 25,782,953 |
| Dec 21, 2020 | $20.70 | $21.08 | $20.48 | $20.74 | -2.08% | 29,215,161 |
| Dec 14, 2020 | $22.13 | $22.53 | $21.02 | $21.18 | -3.42% | 63,763,043 |
| Dec 7, 2020 | $22.30 | $22.85 | $21.41 | $21.93 | -2.49% | 57,598,880 |
| Nov 30, 2020 | $21.41 | $22.55 | $20.68 | $22.49 | +4.80% | 52,738,276 |
| Nov 23, 2020 | $20.61 | $22.02 | $20.35 | $21.46 | +5.51% | 30,261,880 |
| Nov 16, 2020 | $20.63 | $20.96 | $19.57 | $20.34 | +1.50% | 54,277,051 |
| Nov 9, 2020 | $19.78 | $20.21 | $19.07 | $20.04 | +9.75% | 48,686,430 |
| Nov 2, 2020 | $19.50 | $19.63 | $18.26 | $18.26 | -4.85% | 42,348,137 |
| Oct 26, 2020 | $19.66 | $19.67 | $18.32 | $19.19 | -3.86% | 41,785,712 |
| Oct 19, 2020 | $19.43 | $20.44 | $19.13 | $19.96 | +3.58% | 40,680,562 |
| Oct 12, 2020 | $19.54 | $20.17 | $19.01 | $19.27 | -0.77% | 45,707,532 |
| Oct 5, 2020 | $19.32 | $20.11 | $19.14 | $19.42 | +1.73% | 41,722,805 |
| Sep 28, 2020 | $20.19 | $20.64 | $18.31 | $19.09 | -4.45% | 52,825,077 |
| Sep 21, 2020 | $20.30 | $21.01 | $19.34 | $19.98 | -3.66% | 60,186,754 |
| Sep 14, 2020 | $20.35 | $21.64 | $20.16 | $20.74 | +2.52% | 71,835,547 |
| Sep 8, 2020 | $20.47 | $21.32 | $20.11 | $20.23 | -2.22% | 35,478,633 |
| Aug 31, 2020 | $21.16 | $21.40 | $20.40 | $20.69 | -1.80% | 34,000,652 |
| Aug 24, 2020 | $21.51 | $21.85 | $20.74 | $21.07 | -1.59% | 33,845,337 |
| Aug 17, 2020 | $22.13 | $22.43 | $21.12 | $21.41 | -3.25% | 27,472,473 |
| Aug 10, 2020 | $20.81 | $22.33 | $20.81 | $22.13 | +6.14% | 33,904,098 |
| Aug 3, 2020 | $19.20 | $21.83 | $19.00 | $20.85 | +8.99% | 48,746,736 |
| Jul 27, 2020 | $19.12 | $19.85 | $18.62 | $19.13 | -0.42% | 49,128,469 |
| Jul 20, 2020 | $19.67 | $20.12 | $19.04 | $19.21 | -2.83% | 32,396,539 |
| Jul 13, 2020 | $18.61 | $20.28 | $18.34 | $19.77 | +6.58% | 39,737,672 |
| Jul 6, 2020 | $19.64 | $20.00 | $18.09 | $18.55 | -2.78% | 41,348,221 |
| Jun 29, 2020 | $18.51 | $19.39 | $18.04 | $19.08 | +3.08% | 36,636,987 |
| Jun 22, 2020 | $19.17 | $19.88 | $18.33 | $18.51 | -3.69% | 53,797,907 |
| Jun 15, 2020 | $17.61 | $19.93 | $17.48 | $19.22 | +5.43% | 53,857,753 |
| Jun 8, 2020 | $21.37 | $21.62 | $17.78 | $18.23 | -13.77% | 54,969,752 |
| Jun 1, 2020 | $20.38 | $21.50 | $20.00 | $21.14 | +3.48% | 50,666,932 |
| May 26, 2020 | $20.13 | $20.90 | $19.61 | $20.43 | +3.97% | 43,604,335 |
| May 18, 2020 | $19.70 | $20.15 | $18.97 | $19.65 | +4.74% | 39,027,399 |
| May 11, 2020 | $19.17 | $19.73 | $17.68 | $18.76 | -3.65% | 51,116,584 |
| May 4, 2020 | $18.22 | $19.82 | $18.11 | $19.47 | +4.96% | 57,035,975 |
| Apr 27, 2020 | $18.18 | $19.70 | $17.77 | $18.55 | +1.48% | 60,250,613 |
| Apr 20, 2020 | $17.52 | $18.79 | $16.91 | $18.28 | +1.11% | 80,969,750 |
| Apr 13, 2020 | $16.92 | $18.10 | $16.27 | $18.08 | +8.98% | 66,672,760 |
| Apr 6, 2020 | $14.13 | $16.71 | $13.49 | $16.59 | +21.54% | 90,128,560 |
| Mar 30, 2020 | $13.75 | $15.21 | $12.94 | $13.65 | -1.87% | 111,189,880 |
| Mar 23, 2020 | $11.41 | $14.81 | $11.00 | $13.91 | +20.64% | 91,449,470 |
| Mar 16, 2020 | $13.61 | $14.21 | $8.41 | $11.53 | -27.07% | 147,737,090 |
| Mar 9, 2020 | $14.68 | $16.78 | $13.17 | $15.81 | -9.40% | 147,221,660 |
| Mar 2, 2020 | $19.17 | $20.19 | $17.12 | $17.45 | -8.40% | 96,387,100 |
| Feb 24, 2020 | $20.89 | $21.00 | $18.25 | $19.05 | -11.48% | 104,269,250 |
| Feb 18, 2020 | $21.43 | $22.80 | $21.36 | $21.52 | -0.09% | 43,794,690 |
| Feb 10, 2020 | $20.96 | $21.94 | $20.94 | $21.54 | +2.28% | 45,202,378 |
| Feb 3, 2020 | $20.66 | $21.91 | $20.59 | $21.06 | +1.79% | 46,073,432 |
| Jan 27, 2020 | $21.88 | $21.91 | $20.58 | $20.69 | -6.76% | 68,094,912 |
| Jan 21, 2020 | $23.66 | $23.73 | $22.09 | $22.19 | -7.00% | 57,014,410 |
| Jan 13, 2020 | $23.49 | $24.17 | $23.33 | $23.86 | +1.53% | 42,963,308 |
| Jan 6, 2020 | $23.66 | $24.05 | $23.20 | $23.50 | -0.38% | 47,884,495 |
| Dec 30, 2019 | $23.55 | $23.94 | $23.10 | $23.59 | 0.00% | 31,913,653 |
| Dec 23, 2019 | $23.71 | $24.06 | $23.58 | $23.59 | -0.88% | 23,730,890 |
| Dec 16, 2019 | $22.83 | $23.87 | $22.75 | $23.80 | +4.80% | 88,737,600 |
| Dec 9, 2019 | $22.35 | $23.28 | $22.34 | $22.71 | +1.43% | 53,979,317 |
| Dec 2, 2019 | $22.87 | $22.94 | $22.03 | $22.39 | -1.45% | 60,945,894 |
| Nov 25, 2019 | $22.98 | $23.26 | $22.38 | $22.72 | -1.65% | 32,818,199 |
| Nov 18, 2019 | $22.26 | $23.26 | $22.05 | $23.10 | +3.31% | 70,938,303 |
| Nov 11, 2019 | $22.00 | $22.55 | $21.90 | $22.36 | +1.22% | 46,717,268 |
| Nov 4, 2019 | $23.00 | $23.55 | $21.91 | $22.09 | -3.49% | 63,139,150 |
| Oct 28, 2019 | $23.35 | $23.53 | $22.10 | $22.89 | -1.51% | 52,526,632 |
| Oct 21, 2019 | $22.96 | $23.66 | $22.85 | $23.24 | +1.44% | 43,354,638 |
| Oct 14, 2019 | $22.97 | $23.45 | $22.71 | $22.91 | -0.78% | 41,839,250 |
| Oct 7, 2019 | $23.71 | $23.82 | $22.61 | $23.09 | -2.37% | 35,467,665 |
| Sep 30, 2019 | $24.24 | $24.37 | $23.03 | $23.65 | -2.27% | 33,309,471 |
| Sep 23, 2019 | $24.60 | $24.85 | $23.80 | $24.20 | -2.06% | 31,994,619 |
| Sep 16, 2019 | $25.09 | $25.29 | $24.52 | $24.71 | +0.04% | 38,386,541 |
| Sep 9, 2019 | $24.27 | $25.16 | $24.06 | $24.70 | +2.40% | 36,308,048 |
| Sep 3, 2019 | $23.40 | $24.22 | $23.22 | $24.12 | +2.20% | 25,017,863 |
| Aug 26, 2019 | $23.22 | $23.89 | $22.76 | $23.60 | +3.15% | 31,934,860 |
| Aug 19, 2019 | $23.52 | $24.06 | $22.80 | $22.88 | -1.72% | 42,152,888 |
| Aug 12, 2019 | $23.91 | $24.08 | $22.90 | $23.28 | -2.96% | 43,827,558 |
| Aug 5, 2019 | $24.38 | $24.49 | $23.07 | $23.99 | -4.08% | 56,803,486 |
| Jul 29, 2019 | $25.09 | $26.28 | $24.42 | $25.01 | -0.48% | 64,564,592 |
| Jul 22, 2019 | $27.63 | $27.80 | $25.09 | $25.13 | -8.85% | 47,447,698 |
| Jul 15, 2019 | $28.85 | $28.85 | $27.36 | $27.57 | -4.44% | 32,814,814 |
| Jul 8, 2019 | $28.33 | $29.06 | $28.24 | $28.85 | +1.76% | 25,070,162 |
| Jul 1, 2019 | $28.34 | $28.42 | $28.00 | $28.35 | +1.11% | 18,899,376 |
| Jun 24, 2019 | $27.67 | $28.07 | $26.73 | $28.04 | +1.23% | 36,433,047 |
| Jun 17, 2019 | $26.96 | $27.72 | $26.77 | $27.70 | +2.63% | 39,733,085 |
| Jun 10, 2019 | $27.78 | $27.85 | $26.75 | $26.99 | -2.77% | 26,689,130 |
| Jun 3, 2019 | $26.57 | $28.06 | $26.39 | $27.76 | +5.23% | 38,658,585 |
| May 28, 2019 | $26.98 | $27.05 | $25.90 | $26.38 | -2.26% | 27,377,249 |
| May 20, 2019 | $27.57 | $27.96 | $26.56 | $26.99 | -1.85% | 38,552,337 |
| May 13, 2019 | $27.36 | $27.90 | $26.95 | $27.50 | -0.18% | 27,631,443 |
| May 6, 2019 | $27.41 | $27.72 | $26.63 | $27.55 | -0.14% | 30,693,967 |
| Apr 29, 2019 | $28.46 | $28.49 | $27.30 | $27.59 | -3.16% | 38,028,459 |
| Apr 22, 2019 | $28.52 | $28.89 | $28.21 | $28.49 | +0.60% | 24,437,646 |
| Apr 15, 2019 | $28.83 | $28.88 | $28.07 | $28.32 | -2.14% | 20,329,840 |
| Apr 8, 2019 | $29.20 | $29.28 | $28.46 | $28.94 | -0.58% | 27,723,715 |
| Apr 1, 2019 | $28.88 | $29.55 | $28.66 | $29.11 | +1.36% | 33,051,598 |
| Mar 25, 2019 | $28.44 | $29.19 | $27.80 | $28.72 | +0.88% | 34,614,222 |
| Mar 18, 2019 | $27.68 | $29.05 | $27.48 | $28.47 | +3.30% | 43,096,559 |
| Mar 11, 2019 | $27.07 | $27.85 | $27.07 | $27.56 | +2.34% | 28,575,844 |
| Mar 4, 2019 | $27.47 | $27.55 | $26.39 | $26.93 | -1.82% | 32,662,876 |
| Feb 25, 2019 | $27.04 | $27.55 | $26.64 | $27.43 | +1.18% | 37,999,291 |
| Feb 19, 2019 | $27.18 | $27.59 | $26.92 | $27.11 | -0.59% | 26,811,494 |
| Feb 11, 2019 | $26.75 | $27.43 | $26.56 | $27.27 | +1.45% | 51,209,370 |
| Feb 4, 2019 | $27.25 | $27.44 | $26.22 | $26.88 | -2.01% | 30,765,225 |
| Jan 28, 2019 | $26.33 | $27.51 | $26.20 | $27.43 | +2.85% | 39,865,093 |
| Jan 22, 2019 | $26.15 | $26.96 | $25.55 | $26.67 | +1.02% | 35,631,441 |
| Jan 14, 2019 | $24.83 | $26.60 | $24.83 | $26.40 | +5.43% | 42,666,932 |
| Jan 7, 2019 | $23.69 | $25.29 | $23.50 | $25.04 | +6.33% | 53,502,805 |
| Dec 31, 2018 | $21.46 | $23.57 | $21.19 | $23.55 | +9.64% | 44,960,827 |
| Dec 24, 2018 | $21.49 | $21.76 | $20.36 | $21.48 | -1.38% | 49,447,935 |
| Dec 17, 2018 | $23.35 | $23.74 | $21.55 | $21.78 | -7.12% | 71,380,770 |
| Dec 10, 2018 | $24.20 | $24.65 | $23.35 | $23.45 | -4.21% | 50,280,106 |
| Dec 3, 2018 | $25.71 | $25.98 | $23.79 | $24.48 | -3.32% | 41,354,952 |
| Nov 26, 2018 | $24.69 | $25.83 | $24.56 | $25.32 | +3.18% | 51,152,831 |
| Nov 19, 2018 | $24.96 | $25.50 | $24.48 | $24.54 | -2.35% | 36,791,278 |
| Nov 12, 2018 | $25.40 | $25.42 | $24.27 | $25.13 | -0.79% | 46,755,540 |
| Nov 5, 2018 | $25.89 | $26.54 | $25.01 | $25.33 | -0.98% | 45,795,093 |
| Oct 29, 2018 | $24.48 | $26.02 | $23.54 | $25.58 | +5.18% | 58,557,930 |
| Oct 22, 2018 | $26.72 | $26.85 | $24.00 | $24.32 | -9.05% | 52,188,175 |
| Oct 15, 2018 | $26.70 | $27.31 | $26.57 | $26.74 | +0.22% | 36,119,248 |
| Oct 8, 2018 | $27.53 | $27.89 | $26.18 | $26.68 | -3.40% | 56,429,797 |
| Oct 1, 2018 | $27.35 | $28.19 | $27.20 | $27.62 | +1.58% | 40,431,198 |
| Sep 24, 2018 | $27.95 | $28.10 | $27.03 | $27.19 | -2.47% | 49,878,536 |
| Sep 17, 2018 | $28.15 | $28.58 | $27.78 | $27.88 | -0.75% | 70,089,552 |
| Sep 10, 2018 | $28.72 | $29.00 | $27.88 | $28.09 | -1.71% | 52,618,171 |
| Sep 4, 2018 | $29.58 | $29.66 | $28.28 | $28.58 | -3.41% | 40,004,504 |
| Aug 27, 2018 | $29.94 | $30.48 | $29.34 | $29.59 | -1.63% | 41,695,034 |
| Aug 20, 2018 | $30.45 | $31.05 | $29.93 | $30.08 | -1.28% | 41,498,697 |
| Aug 13, 2018 | $31.83 | $31.96 | $29.55 | $30.47 | -4.15% | 96,897,020 |
| Aug 6, 2018 | $31.14 | $32.22 | $31.07 | $31.79 | +2.09% | 189,061,410 |
| Jul 30, 2018 | $29.31 | $31.37 | $29.17 | $31.14 | +7.01% | 55,085,209 |
| Jul 23, 2018 | $28.85 | $29.61 | $28.54 | $29.10 | +1.04% | 41,657,255 |
| Jul 16, 2018 | $27.06 | $29.13 | $26.86 | $28.80 | +5.42% | 43,552,001 |
| Jul 9, 2018 | $27.74 | $27.88 | $26.81 | $27.32 | -0.94% | 33,427,289 |
| Jul 2, 2018 | $26.81 | $27.69 | $26.51 | $27.58 | +1.73% | 20,419,137 |
| Jun 25, 2018 | $27.58 | $27.65 | $26.81 | $27.11 | -1.92% | 38,618,027 |
| Jun 18, 2018 | $26.69 | $28.21 | $26.67 | $27.64 | +3.64% | 48,387,376 |
| Jun 11, 2018 | $26.15 | $27.41 | $26.02 | $26.67 | +2.11% | 42,994,711 |
| Jun 4, 2018 | $26.84 | $26.91 | $25.93 | $26.12 | -2.10% | 38,746,201 |
| May 29, 2018 | $26.83 | $27.25 | $26.50 | $26.68 | -1.15% | 32,403,903 |
| May 21, 2018 | $27.88 | $28.16 | $26.57 | $26.99 | -2.91% | 39,509,753 |
| May 14, 2018 | $27.24 | $28.23 | $27.06 | $27.80 | +2.43% | 57,720,256 |
| May 7, 2018 | $26.36 | $27.21 | $25.74 | $27.14 | +3.63% | 31,047,030 |
| Apr 30, 2018 | $25.58 | $26.38 | $25.55 | $26.19 | +2.46% | 36,605,205 |
| Apr 23, 2018 | $25.51 | $25.96 | $25.11 | $25.56 | +0.20% | 25,420,686 |
| Apr 16, 2018 | $25.24 | $26.17 | $25.00 | $25.51 | +1.43% | 29,972,423 |
| Apr 9, 2018 | $24.49 | $25.41 | $24.15 | $25.15 | +3.16% | 46,547,990 |
| Apr 2, 2018 | $24.86 | $25.02 | $24.00 | $24.38 | -1.93% | 56,872,350 |
| Mar 26, 2018 | $25.88 | $26.01 | $24.59 | $24.86 | -3.04% | 47,077,868 |
| Mar 19, 2018 | $27.05 | $27.25 | $25.62 | $25.64 | -5.77% | 38,755,202 |
| Mar 12, 2018 | $28.00 | $28.38 | $24.76 | $27.21 | -2.82% | 69,034,219 |
| Mar 5, 2018 | $27.00 | $28.00 | $26.71 | $28.00 | +3.28% | 32,835,082 |
| Feb 26, 2018 | $28.88 | $28.89 | $26.65 | $27.11 | -5.67% | 36,052,891 |
| Feb 20, 2018 | $28.87 | $29.54 | $28.38 | $28.74 | -0.59% | 18,671,556 |
| Feb 12, 2018 | $28.97 | $30.33 | $28.85 | $28.91 | +1.05% | 28,587,961 |
| Feb 5, 2018 | $30.30 | $30.76 | $27.56 | $28.61 | -6.81% | 46,443,513 |
| Jan 29, 2018 | $32.29 | $32.47 | $30.61 | $30.70 | -5.63% | 24,106,590 |
| Jan 22, 2018 | $32.37 | $33.67 | $32.27 | $32.53 | +0.71% | 30,943,001 |
| Jan 16, 2018 | $33.33 | $33.43 | $31.94 | $32.30 | -2.74% | 18,914,514 |
| Jan 8, 2018 | $32.45 | $33.38 | $32.26 | $33.21 | +2.31% | 23,779,674 |
| Jan 2, 2018 | $30.67 | $32.65 | $30.54 | $32.46 | +6.46% | 27,103,972 |
| Dec 26, 2017 | $30.42 | $30.72 | $30.28 | $30.49 | +0.59% | 12,339,227 |
| Dec 18, 2017 | $29.80 | $30.46 | $29.64 | $30.31 | +1.95% | 28,676,389 |
| Dec 11, 2017 | $28.53 | $30.00 | $28.42 | $29.73 | +4.13% | 32,431,989 |
| Dec 4, 2017 | $29.33 | $29.49 | $28.18 | $28.55 | -2.53% | 27,751,894 |
| Nov 27, 2017 | $28.00 | $29.62 | $27.79 | $29.29 | +4.35% | 37,407,189 |
| Nov 20, 2017 | $27.26 | $28.42 | $26.97 | $28.07 | +2.97% | 16,561,558 |
| Nov 13, 2017 | $28.49 | $28.53 | $26.82 | $27.26 | -4.75% | 23,074,415 |
| Nov 6, 2017 | $28.28 | $28.93 | $28.19 | $28.62 | +1.27% | 29,780,999 |
| Oct 30, 2017 | $28.71 | $29.11 | $27.91 | $28.26 | -1.26% | 26,841,153 |
| Oct 23, 2017 | $29.30 | $29.35 | $27.80 | $28.62 | -2.42% | 30,011,789 |
| Oct 16, 2017 | $29.98 | $30.08 | $29.26 | $29.33 | -1.81% | 16,801,682 |
| Oct 9, 2017 | $30.14 | $30.39 | $29.86 | $29.87 | -0.80% | 15,440,173 |
| Oct 2, 2017 | $29.84 | $30.40 | $29.75 | $30.11 | +0.33% | 15,662,143 |
| Sep 25, 2017 | $30.09 | $30.76 | $29.71 | $30.01 | +0.03% | 21,773,411 |
| Sep 18, 2017 | $30.25 | $30.76 | $29.77 | $30.00 | -0.99% | 22,230,062 |
| Sep 11, 2017 | $29.74 | $30.78 | $29.71 | $30.30 | +2.05% | 24,262,868 |
| Sep 5, 2017 | $30.17 | $30.52 | $29.55 | $29.69 | -1.23% | 15,746,976 |
| Aug 28, 2017 | $29.45 | $30.22 | $28.80 | $30.06 | +2.28% | 16,933,376 |
| Aug 21, 2017 | $29.04 | $29.81 | $28.84 | $29.39 | +1.10% | 18,808,013 |
| Aug 14, 2017 | $30.21 | $30.65 | $28.76 | $29.07 | -3.36% | 22,329,396 |
| Aug 7, 2017 | $30.89 | $31.11 | $29.96 | $30.08 | -2.91% | 19,988,272 |
| Jul 31, 2017 | $32.00 | $32.07 | $30.50 | $30.98 | -3.16% | 22,159,495 |
| Jul 24, 2017 | $31.53 | $32.18 | $31.52 | $31.99 | +1.72% | 21,843,443 |
| Jul 17, 2017 | $31.40 | $31.86 | $30.96 | $31.45 | +0.06% | 24,841,231 |
| Jul 10, 2017 | $30.39 | $31.63 | $30.18 | $31.43 | +3.35% | 20,954,044 |
| Jul 3, 2017 | $30.49 | $31.02 | $30.21 | $30.41 | +0.43% | 21,773,950 |
| Jun 26, 2017 | $28.76 | $30.43 | $28.58 | $30.28 | +5.32% | 38,478,958 |
| Jun 19, 2017 | $29.14 | $29.21 | $27.65 | $28.75 | -1.27% | 34,229,140 |
| Jun 12, 2017 | $29.49 | $29.69 | $28.22 | $29.12 | -0.92% | 31,349,793 |
| Jun 5, 2017 | $28.72 | $29.46 | $28.46 | $29.39 | +1.77% | 27,311,008 |
| May 30, 2017 | $29.45 | $29.56 | $28.10 | $28.88 | -2.73% | 26,916,666 |
| May 22, 2017 | $30.36 | $30.73 | $29.40 | $29.69 | -1.69% | 24,498,864 |
| May 15, 2017 | $30.83 | $31.25 | $29.73 | $30.20 | -0.40% | 26,451,854 |
| May 8, 2017 | $30.42 | $30.85 | $29.88 | $30.32 | +0.23% | 30,582,958 |
| May 1, 2017 | $30.63 | $30.91 | $29.24 | $30.25 | -1.24% | 40,299,692 |
| Apr 24, 2017 | $30.19 | $31.02 | $29.87 | $30.63 | +2.07% | 34,193,181 |
| Apr 17, 2017 | $30.15 | $30.58 | $29.72 | $30.01 | -0.17% | 28,748,319 |
| Apr 10, 2017 | $30.53 | $30.69 | $30.00 | $30.06 | -0.96% | 18,091,006 |
| Apr 3, 2017 | $29.60 | $30.60 | $29.27 | $30.35 | +2.57% | 33,718,837 |
| Mar 27, 2017 | $28.40 | $29.69 | $28.25 | $29.59 | +3.14% | 46,692,625 |
| Mar 20, 2017 | $28.49 | $29.08 | $28.00 | $28.69 | +0.42% | 28,712,727 |
| Mar 13, 2017 | $28.79 | $29.11 | $28.09 | $28.57 | -1.21% | 35,074,547 |
| Mar 6, 2017 | $29.52 | $29.93 | $28.11 | $28.92 | -2.46% | 37,842,939 |
| Feb 27, 2017 | $28.04 | $29.88 | $27.95 | $29.65 | +6.01% | 43,635,223 |
| Feb 21, 2017 | $28.49 | $28.97 | $27.68 | $27.97 | -0.82% | 41,168,397 |
| Feb 13, 2017 | $28.38 | $29.22 | $27.95 | $28.20 | -0.84% | 38,631,796 |
| Feb 6, 2017 | $29.30 | $29.69 | $27.90 | $28.44 | -1.56% | 35,155,864 |
| Jan 30, 2017 | $28.40 | $29.22 | $27.75 | $28.89 | +1.37% | 38,943,233 |
| Jan 23, 2017 | $28.45 | $29.23 | $28.04 | $28.50 | +1.03% | 47,298,296 |
| Jan 17, 2017 | $28.75 | $28.75 | $27.99 | $28.21 | -1.23% | 37,468,888 |
| Jan 9, 2017 | $32.06 | $32.38 | $28.26 | $28.56 | -11.91% | 154,418,140 |
| Jan 3, 2017 | $31.35 | $32.69 | $30.86 | $32.42 | +4.11% | 23,315,139 |
| Dec 27, 2016 | $31.60 | $32.21 | $30.74 | $31.14 | -1.33% | 16,731,033 |
| Dec 19, 2016 | $31.27 | $31.67 | $30.09 | $31.56 | +2.43% | 36,397,797 |
| Dec 12, 2016 | $30.75 | $30.96 | $28.79 | $30.81 | +2.02% | 52,700,627 |
| Dec 5, 2016 | $31.12 | $31.74 | $30.07 | $30.20 | -2.04% | 37,037,602 |
| Nov 28, 2016 | $30.26 | $31.32 | $28.23 | $30.83 | +2.46% | 41,799,228 |
| Nov 21, 2016 | $30.59 | $30.96 | $29.91 | $30.09 | -0.20% | 28,665,299 |
| Nov 14, 2016 | $30.05 | $31.20 | $29.61 | $30.15 | – | 35,114,433 |
Seasonality
WMB return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.8% | 0.3% | 0.7% | 5.1% | 1.2% | 2.8% | 0.5% | 0.4% | -1.2% | 1.5% | 4.7% | -2.1% |
| Months up | 6 of 10 | 5 of 10 | 7 of 10 | 7 of 10 | 6 of 10 | 8 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 8 of 9 | 2 of 9 |
| 2026 | 11.9% | 11.1% | -1.9% | 4.9% | -6.4% | 4.9% | -3.8% | 4.9% | -8.8% | 9.4% | ||
| 2025 | 2.4% | 5.0% | 3.6% | -2.0% | 3.3% | 4.7% | -4.6% | -3.5% | 10.4% | -8.7% | 5.3% | -0.5% |
| 2024 | -0.5% | 3.7% | 9.9% | -1.6% | 8.2% | 3.6% | 1.0% | 6.6% | 0.8% | 14.7% | 11.7% | -6.7% |
| 2023 | -2.0% | -6.6% | 0.7% | 1.3% | -5.3% | 15.5% | 5.6% | 0.2% | -1.1% | 2.1% | 6.9% | -4.1% |
| 2022 | 15.0% | 4.5% | 8.2% | 2.6% | 8.1% | -14.8% | 9.2% | -0.2% | -14.8% | 14.3% | 6.0% | -4.0% |
| 2021 | 5.9% | 7.6% | 5.5% | 2.8% | 8.1% | 2.3% | -5.6% | -1.4% | 6.8% | 8.3% | -4.6% | -1.3% |
| 2020 | -12.8% | -7.9% | -23.8% | 36.9% | 5.5% | -5.0% | 0.6% | 8.5% | -3.5% | -2.3% | 9.3% | -2.7% |
| 2019 | 22.1% | -0.9% | 9.1% | -1.4% | -6.9% | 7.8% | -12.1% | -4.2% | 3.5% | -7.3% | 1.8% | 6.1% |
| 2018 | 3.0% | -11.6% | -9.3% | 3.5% | 4.4% | 2.3% | 9.7% | -0.5% | -7.0% | -10.5% | 4.1% | -11.7% |
| 2017 | -7.4% | -1.7% | 5.5% | 3.5% | -6.6% | 7.0% | 5.0% | -6.5% | 2.0% | -5.0% | 1.9% | 6.1% |