Skip to main content

Williams Companies (NY: WMB )

38.88 +0.34 (+0.90%)
Streaming Delayed Price Updated: 12:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 26.82 27.24 26.81 27.18 12,952,340 +0.09(+0.35%)
May 30, 2023 27.03 27.22 26.91 27.08 6,342,637 -0.18(-0.66%)
May 26, 2023 27.64 27.72 27.15 27.26 6,284,887 -0.31(-1.13%)
May 25, 2023 27.48 27.63 27.15 27.58 9,254,715 -0.18(-0.65%)
May 24, 2023 27.91 27.93 27.49 27.76 5,967,141 -0.10(-0.37%)
May 23, 2023 27.70 28.07 27.65 27.86 5,862,348 +0.14(+0.51%)
May 22, 2023 27.68 27.94 27.47 27.72 5,879,513 -0.01(-0.03%)
May 19, 2023 27.82 27.96 27.60 27.73 5,439,213 +0.03(+0.10%)
May 18, 2023 27.26 27.73 27.19 27.70 6,726,988 +0.25(+0.90%)
May 17, 2023 27.47 27.59 27.21 27.45 6,720,061 +0.28(+1.05%)
May 16, 2023 27.60 27.76 27.05 27.17 9,869,904 -0.43(-1.55%)
May 15, 2023 27.85 27.86 27.20 27.60 9,849,883 -0.17(-0.61%)
May 12, 2023 27.73 27.87 27.55 27.77 4,481,462 +0.27(+0.97%)
May 11, 2023 27.40 27.65 27.27 27.50 5,004,854 -0.15(-0.55%)
May 10, 2023 28.22 28.22 27.38 27.65 6,601,959 -0.27(-0.98%)
May 09, 2023 27.79 28.14 27.71 27.93 5,401,736 -0.10(-0.37%)
May 08, 2023 28.87 28.91 27.93 28.03 5,949,557 -0.59(-2.05%)
May 05, 2023 28.09 28.83 27.91 28.62 10,422,592 +1.02(+3.71%)
May 04, 2023 27.75 28.20 27.34 27.60 11,057,023 +0.13(+0.48%)
May 03, 2023 27.53 27.98 27.45 27.46 6,425,999 -0.32(-1.16%)
May 02, 2023 28.54 28.57 27.43 27.79 7,696,137 -1.01(-3.49%)
May 01, 2023 28.45 28.93 28.45 28.79 4,926,324 +0.09(+0.33%)
Apr 28, 2023 28.22 28.86 28.17 28.70 5,763,864 +0.43(+1.51%)
Apr 27, 2023 27.89 28.33 27.81 28.27 6,987,299 +0.35(+1.26%)
Apr 26, 2023 28.19 28.41 27.72 27.92 5,909,918 -0.46(-1.64%)
Apr 25, 2023 28.63 28.66 28.33 28.38 4,248,842 -0.38(-1.32%)
Apr 24, 2023 28.38 28.86 28.22 28.76 4,820,398 +0.38(+1.34%)
Apr 21, 2023 28.31 28.43 28.06 28.38 4,116,004 +0.09(+0.34%)
Apr 20, 2023 28.28 28.29 28.00 28.29 5,446,669 -0.24(-0.83%)
Apr 19, 2023 28.38 28.53 28.33 28.53 4,007,467 -0.08(-0.27%)
Apr 18, 2023 28.64 28.82 28.50 28.60 4,241,534 -0.15(-0.53%)
Apr 17, 2023 28.92 28.99 28.68 28.75 5,039,316 -0.07(-0.23%)
Apr 14, 2023 29.01 29.19 28.64 28.82 7,252,558 -0.10(-0.36%)
Apr 13, 2023 28.75 28.94 28.66 28.92 6,545,613 +0.16(+0.56%)
Apr 12, 2023 28.81 29.06 28.72 28.76 7,758,043 +0.15(+0.53%)
Apr 11, 2023 28.50 28.76 28.33 28.61 5,292,471 +0.31(+1.11%)
Apr 10, 2023 28.15 28.40 27.99 28.30 6,142,226 +0.18(+0.64%)
Apr 06, 2023 28.52 28.54 27.95 28.12 6,989,950 -0.27(-0.97%)
Apr 05, 2023 28.28 28.42 28.00 28.39 5,935,916 +0.26(+0.91%)
Apr 04, 2023 28.31 28.38 27.77 28.14 6,863,592 -0.17(-0.60%)
Apr 03, 2023 28.74 28.84 28.10 28.31 9,580,145 -0.01(-0.03%)
Mar 31, 2023 27.90 28.33 27.90 28.32 6,139,078 +0.43(+1.53%)
Mar 30, 2023 28.07 28.07 27.78 27.89 4,443,090 +0.13(+0.48%)
Mar 29, 2023 27.69 27.76 27.50 27.76 7,886,197 +0.38(+1.39%)
Mar 28, 2023 26.97 27.54 26.80 27.38 6,973,774 -0.06(-0.21%)
Mar 27, 2023 27.58 27.70 27.34 27.44 6,668,625 +0.18(+0.66%)
Mar 24, 2023 26.47 27.30 26.36 27.26 7,457,410 +0.42(+1.55%)
Mar 23, 2023 27.16 27.46 26.64 26.84 5,776,844 -0.32(-1.19%)
Mar 22, 2023 27.69 27.83 27.14 27.16 6,564,904 -0.51(-1.85%)
Mar 21, 2023 27.71 27.79 27.33 27.67 8,270,679 +0.27(+1.00%)
Mar 20, 2023 26.96 27.65 26.89 27.40 7,233,050 +0.56(+2.09%)
Mar 17, 2023 27.23 27.26 26.69 26.84 13,868,554 -0.49(-1.80%)
Mar 16, 2023 26.89 27.40 26.61 27.33 11,559,049 +0.04(+0.14%)
Mar 15, 2023 26.97 27.64 26.80 27.29 12,235,813 -0.45(-1.61%)
Mar 14, 2023 27.67 28.15 27.29 27.74 10,203,109 +0.23(+0.83%)
Mar 13, 2023 27.04 27.84 26.71 27.51 12,501,116 +0.10(+0.38%)
Mar 10, 2023 27.94 28.04 27.22 27.41 9,642,987 -0.51(-1.84%)
Mar 09, 2023 28.58 28.73 27.89 27.92 8,837,132 -0.45(-1.58%)
Mar 08, 2023 28.37 28.57 28.13 28.37 7,273,424 +0.00(+0.00%)
Mar 07, 2023 28.60 28.66 28.23 28.37 5,980,248 -0.31(-1.08%)
Mar 06, 2023 28.78 28.98 28.61 28.68 6,126,844 -0.25(-0.87%)
Mar 03, 2023 28.29 29.02 28.23 28.93 6,116,807 +0.51(+1.81%)
Mar 02, 2023 27.93 28.49 27.85 28.42 5,950,459 +0.45(+1.60%)
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.