Loading the section
Prices delayed by 15 minutes
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 16, 2026 | 75.60 | 76.25 | 74.88 | 75.31 | 148,600 |
| September 15, 2026 | 76.35 | 76.35 | 74.79 | 75.36 | 189,500 |
| September 14, 2026 | 76.58 | 77.13 | 75.95 | 76.12 | 149,700 |
| September 11, 2026 | 77.00 | 78.21 |
Based on reports through December 31, 2025
Address:133 SOUTH BLAIR STREET PO BOX 1231, MADISON, WI, 53701-1231, US
| 514m |
| WMBWilliams Companies, Inc. (The) | 71.81 | +1.28 % | 513m |
| DUKDuke Energy Corporation (Holding Company) | 118.54 | +0.66 % | 491m |
| SOSouthern Company (The) | 86.76 | +0.61 % | 486m |
| WMWaste Management, Inc. | 213.33 | −0.31 % | 453m |
| 76.02 |
| 76.48 |
| 124,000 |
| September 10, 2026 | 76.91 | 77.03 | 76.07 | 76.44 | 103,700 |
| September 09, 2026 | 77.71 | 77.74 | 76.20 | 76.79 | 133,000 |
| September 08, 2026 | 77.07 | 78.43 | 77.07 | 77.82 | 129,800 |
| September 04, 2026 | 77.13 | 77.97 | 77.07 | 77.37 | 105,600 |
| September 03, 2026 | 77.20 | 77.98 | 76.61 | 77.60 | 153,500 |
| September 02, 2026 | 77.47 | 77.54 | 76.60 | 77.01 | 153,700 |
| September 01, 2026 | 77.23 | 77.75 | 76.57 | 77.45 | 125,000 |
| August 31, 2026 | 77.65 | 78.12 | 76.47 | 77.69 | 168,500 |
| August 28, 2026 | 78.86 | 79.19 | 78.01 | 78.15 | 93,600 |
| August 27, 2026 | 79.53 | 79.53 | 78.28 | 78.36 | 109,200 |
| August 26, 2026 | 79.01 | 79.72 | 78.91 | 79.39 | 165,600 |
| August 25, 2026 | 79.49 | 79.93 | 78.64 | 79.01 | 135,700 |
| August 24, 2026 | 78.77 | 79.57 | 78.54 | 79.32 | 237,800 |
| August 21, 2026 | 80.93 | 80.93 | 78.65 | 78.66 | 119,300 |
| August 20, 2026 | 80.85 | 81.58 | 80.45 | 80.48 | 89,800 |
| August 19, 2026 | 81.81 | 82.45 | 81.10 | 81.24 | 127,100 |