Indicators

Williams Companies (NY: WMB )

39.26 -0.19 (-0.48%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	22.35	22.40	22.16	22.32	6,691,500	+0.03(+0.15%)
May 27, 2021	22.09	22.31	22.08	22.29	9,675,105	+0.24(+1.08%)
May 26, 2021	21.98	22.19	21.89	22.05	7,962,446	+0.07(+0.31%)
May 25, 2021	22.48	22.51	21.95	21.98	12,084,219	-0.48(-2.15%)
May 24, 2021	22.51	22.53	22.30	22.46	6,320,765	+0.10(+0.45%)
May 21, 2021	22.45	22.61	22.32	22.36	5,925,947	+0.04(+0.19%)
May 20, 2021	22.02	22.43	21.92	22.32	8,518,375	+0.26(+1.19%)
May 19, 2021	22.02	22.19	21.72	22.06	8,258,219	-0.25(-1.14%)
May 18, 2021	22.46	22.65	22.23	22.31	10,101,710	-0.17(-0.75%)
May 17, 2021	22.02	22.49	21.93	22.48	9,904,106	+0.55(+2.51%)
May 14, 2021	21.68	21.98	21.68	21.93	9,199,080	+0.42(+1.97%)
May 13, 2021	21.24	21.64	21.19	21.51	8,838,123	+0.08(+0.40%)
May 12, 2021	21.76	21.96	21.38	21.42	15,258,689	-0.31(-1.44%)
May 11, 2021	21.46	21.86	21.26	21.74	16,235,499	+0.09(+0.43%)
May 10, 2021	21.60	21.79	21.48	21.64	9,235,684	+0.20(+0.95%)
May 07, 2021	20.92	21.44	20.91	21.44	7,590,488	+0.28(+1.32%)
May 06, 2021	21.21	21.22	20.87	21.16	9,466,316	+0.04(+0.20%)
May 05, 2021	21.12	21.30	20.91	21.12	9,755,132	+0.29(+1.38%)
May 04, 2021	21.05	21.46	20.74	20.83	14,737,769	-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.