Indicators

Williams Companies (NY: WMB )

41.78 +0.34 (+0.82%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	26.23	26.79		26.60	13,695,058	+0.27(+1.01%)
Jan 28, 2022	25.96	26.34	25.82	26.34	11,275,956	+0.24(+0.92%)
Jan 27, 2022	26.34	26.58	25.76	26.10	11,121,128	+0.14(+0.55%)
Jan 26, 2022	25.98	26.48	25.72	25.95	12,270,399	+0.21(+0.83%)
Jan 25, 2022	24.98	25.89	24.67	25.74	13,153,158	+0.62(+2.48%)
Jan 24, 2022	25.25	25.50	24.27	25.12	18,600,356	-0.44(-1.70%)
Jan 21, 2022	25.56	25.65	25.16	25.55	11,965,422	-0.01(-0.03%)
Jan 20, 2022	25.64	26.18	25.50	25.56	11,351,911	-0.23(-0.90%)
Jan 19, 2022	26.49	26.52	25.61	25.79	13,766,261	-0.50(-1.89%)
Jan 18, 2022	26.18	26.38	25.76	26.29	13,336,676	+0.27(+1.02%)
Jan 14, 2022				26.02	0	+0.32(+1.24%)
Jan 13, 2022	25.94	26.10	25.62	25.70	8,306,822	-0.24(-0.92%)
Jan 12, 2022	25.79	26.14	25.77	25.94	13,114,605	+0.29(+1.14%)
Jan 11, 2022	25.49	25.79	24.84	25.65	18,634,082	+0.82(+3.29%)
Jan 10, 2022	24.95	25.04	24.57	24.83	11,282,845	-0.05(-0.21%)
Jan 07, 2022	24.44	24.93	24.30	24.89	10,108,395	+0.51(+2.08%)
Jan 06, 2022	24.21	24.44	23.86	24.38	10,890,966	+0.57(+2.39%)
Jan 05, 2022	23.96	24.50	23.77	23.81	14,609,760	+0.05(+0.22%)
Jan 04, 2022	23.75	23.95	23.63	23.76	12,281,417	+0.21(+0.91%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.