Skip to main content

Williams Companies (NY: WMB )

38.97 +0.43 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 32.95 33.32 32.83 33.14 7,103,959 +0.38(+1.14%)
Jul 28, 2023 32.92 32.92 32.49 32.76 5,614,124 +0.01(+0.03%)
Jul 27, 2023 32.75 33.10 32.62 32.75 7,764,230 -0.02(-0.06%)
Jul 26, 2023 32.51 33.03 32.41 32.77 4,768,564 +0.09(+0.26%)
Jul 25, 2023 32.65 32.81 32.45 32.69 4,757,182 +0.02(+0.06%)
Jul 24, 2023 32.70 32.96 32.66 32.67 5,863,349 +0.11(+0.32%)
Jul 21, 2023 32.46 32.67 32.25 32.56 4,516,764 +0.24(+0.74%)
Jul 20, 2023 32.37 32.38 32.00 32.32 5,056,906 +0.27(+0.84%)
Jul 19, 2023 32.08 32.30 31.93 32.05 5,614,360 -0.02(-0.06%)
Jul 18, 2023 31.79 32.32 31.73 32.07 5,329,512 +0.32(+1.00%)
Jul 17, 2023 31.92 32.12 31.74 31.75 5,199,238 -0.36(-1.11%)
Jul 14, 2023 32.75 32.75 31.88 32.11 6,906,450 -0.85(-2.57%)
Jul 13, 2023 32.80 32.98 32.75 32.96 11,488,142 +0.14(+0.44%)
Jul 12, 2023 32.52 32.90 32.36 32.81 14,257,629 +0.54(+1.67%)
Jul 11, 2023 31.72 32.31 31.58 32.27 10,610,049 +0.62(+1.94%)
Jul 10, 2023 31.41 31.78 31.30 31.66 8,304,978 +0.17(+0.55%)
Jul 07, 2023 31.09 31.79 31.05 31.48 6,940,371 +0.35(+1.11%)
Jul 06, 2023 31.09 31.23 30.97 31.14 6,950,904 -0.09(-0.28%)
Jul 05, 2023 31.49 31.49 31.10 31.22 10,441,314 -0.25(-0.79%)
Jul 03, 2023 31.41 31.66 31.33 31.47 3,046,355 +0.09(+0.28%)
Jun 30, 2023 31.48 31.51 31.19 31.39 7,851,570 +0.10(+0.31%)
Jun 29, 2023 30.80 31.31 30.76 31.29 9,304,343 +0.49(+1.59%)
Jun 28, 2023 30.34 30.98 30.25 30.80 16,426,317 +0.63(+2.07%)
Jun 27, 2023 29.83 30.37 29.72 30.18 8,836,213 +0.29(+0.97%)
Jun 26, 2023 29.45 30.05 29.43 29.89 7,762,556 +0.46(+1.57%)
Jun 23, 2023 29.20 29.47 29.11 29.43 11,711,879 +0.02(+0.07%)
Jun 22, 2023 29.69 29.73 29.29 29.41 6,972,869 -0.24(-0.81%)
Jun 21, 2023 29.38 29.86 29.27 29.65 5,944,878 +0.17(+0.59%)
Jun 20, 2023 29.31 29.50 29.09 29.47 7,288,366 +0.11(+0.36%)
Jun 16, 2023 29.52 29.61 29.35 29.37 14,694,537 -0.04(-0.13%)
Jun 15, 2023 29.13 29.68 29.41 7,436,425 +1.40(+5.01%)
May 08, 2023 28.84 28.88 27.90 28.00 5,955,731 -0.59(-2.05%)
May 05, 2023 28.06 28.80 27.88 28.59 10,433,407 +1.02(+3.71%)
May 04, 2023 27.72 28.17 27.31 27.57 11,068,497 +0.13(+0.48%)
May 03, 2023 27.50 27.95 27.43 27.44 6,432,667 -0.32(-1.16%)
May 02, 2023 28.52 28.54 27.40 27.76 7,704,123 -1.00(-3.49%)
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.