Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Z	WMB	38.10	38.89	38.01	38.54	0.65	5,948,882	30,622	38.10	39.05
2024-05-01	Z	WMB	38.33	38.51	37.69	37.89	-0.475	7,780,341	37,032	37.32	38.34
2024-04-30	Z	WMB	39.16	39.16	38.34	38.36	-0.855	7,907,293	29,961	37.76	39.01
2024-04-29	Z	WMB	39.41	39.56	39.015	39.21	-0.06	5,048,087	25,761	39.21	39.69
2024-04-26	Z	WMB	39.36	39.36	38.92	39.26	-0.195	5,723,359	25,481	39.10	39.53
2024-04-25	Z	WMB	39.27	39.52	38.995	39.45	0.20	3,903,336	20,121	39.20	39.45
2024-04-24	Z	WMB	38.65	39.30	38.33	39.25	0.475	5,667,454	30,079	37.67	40.02
2024-04-23	Z	WMB	38.58	38.85	38.435	38.78	0.145	5,142,530	26,030	38.78	39.10
2024-04-22	Z	WMB	38.55	38.80	38.10	38.66	0.16	5,977,338	29,113	38.08	39.07
2024-04-19	Z	WMB	37.74	38.56	37.46	38.51	0.94	6,745,950	29,321	38.26	38.89
2024-04-18	Z	WMB	37.39	37.795	37.27	37.58	-0.10	7,216,372	34,300	37.29	38.13
2024-04-17	Z	WMB	37.83	37.93	37.43	37.68		6,399,502	23,572	36.10	38.06
2024-04-16	Z	WMB	37.81	37.89	37.1825	37.65	-0.19	8,086,715	30,758	37.36	38.10
2024-04-15	Z	WMB	38.44	38.44	37.705	37.83	-0.25	7,809,619	35,452	37.45	37.84
2024-04-12	Z	WMB	38.79	39.20	37.91	38.08	-0.53	7,906,073	34,289	37.91	38.40
2024-04-11	Z	WMB	38.98	38.99	38.23	38.60	-0.285	8,341,547	37,081	37.82	38.94
2024-04-10	Z	WMB	39.08	39.17	38.71	38.88	-0.38	8,515,545	37,142	38.57	39.21
2024-04-09	Z	WMB	39.02	39.32	38.71	39.24	0.31	6,305,030	29,905	37.03	40.20
2024-04-08	Z	WMB	39.33	39.42	38.935	38.95	-0.265	5,938,924	24,404	38.72	39.36
2024-04-05	Z	WMB	39.23	39.33	38.61	39.23	0.12	5,382,543	26,275	35.66	39.23
2024-04-04	Z	WMB	39.48	39.76	38.93	39.11	-0.23	5,239,036	21,559	39.12	40.05
2024-04-03	Z	WMB	39.40	39.48	39.19	39.35	0.05	8,990,457	26,385	39.41	39.60
2024-04-02	Z	WMB	38.96	39.30	38.88	39.30	0.4299	5,833,441	23,412	38.80	39.77
2024-04-01	Z	WMB	38.96	38.99	38.57	38.87	-0.11	5,728,476	22,207	38.43	39.22
2024-03-29	Z	WMB	38.73	39.09	38.51	38.97	0.415	0	0	38.97	39.25
2024-03-28	Z	WMB	38.73	39.09	38.51	38.97	0.415	6,721,182	20,384	38.97	39.25
2024-03-27	Z	WMB	38.19	38.57	38.055	38.54	0.4787	5,065,508	23,026	38.54	38.76
2024-03-26	Z	WMB	38.21	38.35	37.98	38.09	-0.12	5,945,837	19,175	37.75	38.49
2024-03-25	Z	WMB	38.34	38.77	38.14	38.21	-0.03	5,784,194	19,819	37.19	41.90
2024-03-22	Z	WMB	38.47	38.59	38.225	38.25	-0.17	6,820,693	23,912	37.69	38.40
2024-03-21	Z	WMB	38.00	38.76	37.91	38.43	0.545	12,240,022	36,776	37.73	38.76
2024-03-20	Z	WMB	37.71	37.93	37.596	37.87	0.13	7,844,423	21,688	37.80	37.97
2024-03-19	Z	WMB	37.25	37.825	37.16	37.75	0.53	5,246,235	23,162	37.24	37.97
2024-03-18	Z	WMB	37.09	37.24	36.835	37.22	0.23	4,364,285	17,003	36.72	37.29
2024-03-15	Z	WMB	36.71	37.23	36.69	37.00	0.14	9,965,423	22,839	36.33	39.39
2024-03-14	Z	WMB	36.90	37.01	36.565	36.88	-0.035	9,116,089	22,587	36.88	37.20
2024-03-13	Z	WMB	36.98	37.36	36.83	36.94	0.21	8,015,869	24,846	36.75	36.94
2024-03-12	Z	WMB	36.64	36.85	36.505	36.73	0.08	6,283,536	18,818	36.60	37.00
2024-03-11	Z	WMB	35.96	36.67	35.885	36.64	0.60	7,266,049	27,982	36.40	36.76
2024-03-08	Z	WMB	35.88	36.13	35.78	36.05	0.125	4,432,008	21,031	34.94	39.34
2024-03-07	Z	WMB	36.06	36.12	35.74	35.92	-0.145	6,180,454	22,150	35.62	36.76
2024-03-06	Z	WMB	36.92	37.11	36.51	36.53	-0.16	7,418,617	25,445	36.55	36.59
2024-03-05	Z	WMB	36.39	37.06	36.27	36.69	0.325	6,770,812	27,256	36.50	36.97
2024-03-04	Z	WMB	36.40	36.53	36.02	36.37	-0.04	7,064,433	26,241	36.00	36.37
2024-03-01	Z	WMB	35.95	36.41	35.90	36.405	0.465	8,114,478	25,771	36.00	36.50
2024-02-29	Z	WMB	35.41	36.23	35.38	35.94	0.68	12,210,629	29,937	35.78	35.99
2024-02-28	Z	WMB	35.09	35.335	34.90	35.26	0.20	8,243,142	25,817	31.90	35.27
2024-02-27	Z	WMB	34.89	35.0775	34.545	35.04	0.32	8,672,781	25,878	34.76	35.05
2024-02-26	Z	WMB	34.85	35.195	34.68	34.72	-0.23	5,803,668	23,525	34.50	35.50
2024-02-23	Z	WMB	34.80	35.07	34.67	34.94	0.03	5,749,550	23,379	34.50	34.94
2024-02-22	Z	WMB	34.45	35.295	34.26	34.90	0.225	9,328,531	35,280	33.00	35.50
2024-02-21	Z	WMB	34.30	34.69	34.13	34.68	0.57	8,076,578	27,307	34.00	35.00
2024-02-20	Z	WMB	34.45	34.48	33.85	34.11	-0.20	7,615,211	27,106	33.50	34.50
2024-02-19	Z	WMB	34.24	34.51	33.925	34.31	0.135	0	0	34.00	35.00
2024-02-16	Z	WMB	34.24	34.51	33.925	34.31	0.135	7,773,345	28,832	34.00	35.00
2024-02-15	Z	WMB	33.03	34.28	33.03	34.19	1.15	10,586,718	41,018	33.50	34.33
2024-02-14	Z	WMB	34.15	34.15	32.65	33.05	-0.9812	15,469,844	61,630	33.05	34.33
2024-02-13	Z	WMB	34.56	34.69	33.76	34.04	-0.53	9,527,449	30,617	34.06	34.20
2024-02-12	Z	WMB	34.03	34.59	34.01	34.55	0.53	6,092,777	19,572	34.55	34.81
2024-02-09	Z	WMB	34.02	34.265	33.85	34.03	-0.005	6,003,633	23,318	34.04	35.31
2024-02-08	Z	WMB	34.17	34.28	33.89	34.04	-0.255	7,093,468	25,944	33.76	34.60
2024-02-07	Z	WMB	34.37	34.46	34.10	34.29	-0.01	7,186,633	25,298	34.10	35.36
2024-02-06	Z	WMB	34.52	34.58	34.195	34.30	-0.13	4,966,758	20,673	34.30	35.63
2024-02-05	Z	WMB	34.56	34.70	34.19	34.43	-0.36	5,766,661	23,545	33.75	35.60