The Williams Companies, Inc. (WMB)
NYSE: WMB · Real-Time Price · USD
60.27
+0.32 (0.53%)
At close: Aug 1, 2025, 4:00 PM
60.06
-0.21 (-0.35%)
After-hours: Aug 1, 2025, 7:57 PM EDT
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 59.68 | 60.71 | 59.05 | 60.27 | 60.27 | 0.53% | 7,831,799 |
| Jul 31, 2025 | 59.17 | 60.67 | 59.00 | 59.95 | 59.95 | 1.20% | 9,593,307 |
| Jul 30, 2025 | 58.74 | 59.34 | 58.60 | 59.24 | 59.24 | 0.59% | 4,467,942 |
| Jul 29, 2025 | 58.09 | 59.03 | 57.77 | 58.89 | 58.89 | 2.40% | 5,768,467 |
| Jul 28, 2025 | 58.14 | 58.23 | 57.23 | 57.51 | 57.51 | -0.54% | 5,337,479 |
| Jul 25, 2025 | 58.66 | 58.66 | 57.72 | 57.82 | 57.82 | -1.58% | 4,957,550 |
| Jul 24, 2025 | 57.64 | 58.93 | 57.57 | 58.75 | 58.75 | 1.80% | 5,846,299 |
| Jul 23, 2025 | 57.26 | 57.89 | 56.96 | 57.71 | 57.71 | 0.61% | 6,757,220 |
| Jul 22, 2025 | 57.97 | 58.07 | 57.34 | 57.36 | 57.36 | -0.55% | 5,390,566 |
| Jul 21, 2025 | 58.95 | 59.28 | 57.57 | 57.68 | 57.68 | -2.81% | 6,889,734 |
| Jul 18, 2025 | 58.54 | 59.97 | 58.24 | 59.35 | 59.35 | 2.17% | 7,919,252 |
| Jul 17, 2025 | 58.01 | 58.57 | 57.51 | 58.09 | 58.09 | -0.67% | 7,181,645 |
| Jul 16, 2025 | 58.37 | 58.92 | 58.15 | 58.48 | 58.48 | 0.19% | 5,573,750 |
| Jul 15, 2025 | 58.80 | 59.04 | 57.44 | 58.37 | 58.37 | -1.13% | 6,103,233 |
| Jul 14, 2025 | 58.02 | 59.12 | 57.83 | 59.04 | 59.04 | 1.41% | 5,140,060 |
| Jul 11, 2025 | 57.69 | 58.47 | 57.65 | 58.22 | 58.22 | 0.76% | 7,546,226 |
| Jul 10, 2025 | 57.65 | 57.96 | 56.50 | 57.78 | 57.78 | -0.12% | 7,391,302 |
| Jul 9, 2025 | 58.00 | 58.32 | 57.14 | 57.85 | 57.85 | 0.28% | 7,267,802 |
| Jul 8, 2025 | 58.10 | 58.41 | 56.68 | 57.69 | 57.69 | -1.35% | 9,723,295 |
| Jul 7, 2025 | 58.64 | 59.15 | 58.26 | 58.48 | 58.48 | -0.27% | 5,461,715 |
| Jul 3, 2025 | 59.16 | 59.23 | 58.12 | 58.64 | 58.64 | -0.85% | 4,606,763 |
| Jul 2, 2025 | 58.76 | 59.50 | 57.90 | 59.14 | 59.14 | 0.72% | 8,341,665 |
| Jul 1, 2025 | 62.54 | 62.77 | 58.32 | 58.72 | 58.72 | -6.51% | 18,940,174 |
| Jun 30, 2025 | 62.67 | 63.45 | 62.25 | 62.81 | 62.81 | 0.22% | 8,237,922 |
| Jun 27, 2025 | 62.93 | 63.18 | 62.38 | 62.67 | 62.67 | -0.32% | 27,816,335 |
| Jun 26, 2025 | 60.78 | 62.89 | 60.72 | 62.87 | 62.87 | 3.59% | 9,378,784 |
| Jun 25, 2025 | 61.12 | 61.21 | 60.11 | 60.69 | 60.69 | -0.70% | 6,655,682 |
| Jun 24, 2025 | 60.33 | 61.33 | 60.10 | 61.12 | 61.12 | 1.06% | 9,317,373 |
| Jun 23, 2025 | 60.86 | 61.57 | 60.01 | 60.48 | 60.48 | -0.02% | 11,633,838 |
| Jun 20, 2025 | 59.63 | 60.49 | 59.31 | 60.49 | 60.49 | 2.32% | 14,263,742 |
| Jun 18, 2025 | 58.85 | 59.38 | 58.20 | 59.12 | 59.12 | 1.06% | 7,880,092 |
| Jun 17, 2025 | 59.49 | 59.60 | 58.38 | 58.50 | 58.50 | -1.10% | 7,467,471 |
| Jun 16, 2025 | 59.96 | 60.66 | 58.90 | 59.15 | 59.15 | -1.05% | 5,805,372 |
| Jun 13, 2025 | 60.35 | 60.35 | 58.60 | 59.78 | 59.78 | -0.50% | 8,203,562 |
| Jun 12, 2025 | 59.42 | 60.10 | 59.23 | 60.08 | 59.58 | 1.11% | 5,715,396 |
| Jun 11, 2025 | 59.29 | 59.72 | 59.03 | 59.42 | 58.93 | 0.78% | 6,848,395 |
| Jun 10, 2025 | 59.73 | 60.42 | 58.48 | 58.96 | 58.47 | -1.17% | 6,979,407 |
| Jun 9, 2025 | 60.52 | 60.71 | 59.18 | 59.66 | 59.17 | -1.49% | 6,991,808 |
| Jun 6, 2025 | 61.10 | 61.14 | 60.27 | 60.56 | 60.06 | - | 5,273,293 |
| Jun 5, 2025 | 60.61 | 60.82 | 60.03 | 60.56 | 60.06 | 0.73% | 4,845,059 |
| Jun 4, 2025 | 61.00 | 61.22 | 59.88 | 60.12 | 59.62 | -1.62% | 7,445,056 |
| Jun 3, 2025 | 61.29 | 61.45 | 60.66 | 61.11 | 60.60 | -0.26% | 9,977,668 |
| Jun 2, 2025 | 61.16 | 61.39 | 60.18 | 61.27 | 60.76 | 1.26% | 11,558,605 |
| May 30, 2025 | 59.97 | 60.70 | 59.65 | 60.51 | 60.01 | 0.40% | 12,301,674 |
| May 29, 2025 | 60.11 | 60.43 | 59.58 | 60.27 | 59.77 | -0.58% | 6,663,087 |
| May 28, 2025 | 60.40 | 60.87 | 60.12 | 60.62 | 60.12 | 0.87% | 8,184,556 |
| May 27, 2025 | 59.98 | 60.41 | 59.49 | 60.10 | 59.60 | 1.88% | 15,273,564 |
| May 23, 2025 | 57.70 | 59.09 | 57.62 | 58.99 | 58.50 | 2.15% | 7,191,421 |
| May 22, 2025 | 57.82 | 58.10 | 57.22 | 57.75 | 57.27 | -0.31% | 6,186,758 |
| May 21, 2025 | 58.60 | 58.75 | 57.84 | 57.93 | 57.45 | -1.43% | 6,108,644 |