Indicators

Williams Companies (NY: WMB )

38.36 -0.85 (-2.17%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	22.37	22.42	22.18	22.34	6,684,563	+0.03(+0.15%)
May 27, 2021	22.11	22.34	22.11	22.31	9,665,075	+0.24(+1.08%)
May 26, 2021	22.00	22.21	21.91	22.07	7,954,192	+0.07(+0.31%)
May 25, 2021	22.51	22.53	21.97	22.00	12,071,692	-0.48(-2.15%)
May 24, 2021	22.53	22.56	22.32	22.49	6,314,212	+0.10(+0.45%)
May 21, 2021	22.47	22.63	22.34	22.39	5,919,804	+0.04(+0.19%)
May 20, 2021	22.04	22.45	21.95	22.34	8,509,544	+0.26(+1.19%)
May 19, 2021	22.04	22.22	21.74	22.08	8,249,658	-0.25(-1.14%)
May 18, 2021	22.48	22.67	22.25	22.34	10,091,238	-0.17(-0.75%)
May 17, 2021	22.05	22.51	21.95	22.51	9,893,839	+0.55(+2.51%)
May 14, 2021	21.70	22.00	21.70	21.95	9,189,543	+0.42(+1.97%)
May 13, 2021	21.27	21.67	21.21	21.53	8,828,961	+0.08(+0.40%)
May 12, 2021	21.78	21.98	21.40	21.44	15,242,870	-0.31(-1.44%)
May 11, 2021	21.48	21.88	21.28	21.76	16,218,668	+0.09(+0.43%)
May 10, 2021	21.62	21.81	21.50	21.67	9,226,110	+0.20(+0.95%)
May 07, 2021	20.94	21.46	20.93	21.46	7,582,619	+0.28(+1.32%)
May 06, 2021	21.23	21.24	20.89	21.18	9,456,503	+0.04(+0.20%)
May 05, 2021	21.14	21.32	20.94	21.14	9,745,019	+0.29(+1.38%)
May 04, 2021	21.07	21.49	20.77	20.85	14,722,491	-0.16(-0.77%)

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.