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 29, 2020	15.61	16.15	15.44	16.09	19,462,524	+0.37(+2.35%)
May 28, 2020	16.29	16.38	15.67	15.72	12,728,881	-0.40(-2.49%)
May 27, 2020	16.34	16.46	15.71	16.12	13,296,064	+0.03(+0.20%)
May 26, 2020	15.85	16.14	15.68	16.09	9,875,911	+0.61(+3.97%)
May 22, 2020	15.16	15.50	14.94	15.48	6,674,490	+0.14(+0.92%)
May 21, 2020	15.63	15.67	15.24	15.33	8,199,076	-0.20(-1.27%)
May 20, 2020	15.55	15.87	15.41	15.53	10,129,733	+0.24(+1.54%)
May 19, 2020	15.42	15.48	15.11	15.30	13,589,014	-0.13(-0.82%)
May 18, 2020	15.52	15.61	15.22	15.42	10,959,984	+0.65(+4.37%)
May 15, 2020	14.55	14.94	14.44	14.78	10,248,786	+0.21(+1.46%)
May 14, 2020	14.27	14.62	13.92	14.56	13,933,409	+0.01(+0.05%)
May 13, 2020	14.95	15.02	14.31	14.55	16,074,072	-0.47(-3.14%)
May 12, 2020	15.24	15.52	14.96	15.03	14,905,946	-0.35(-2.30%)
May 11, 2020	15.10	15.54	15.08	15.38	9,739,699	+0.05(+0.31%)
May 08, 2020	15.43	15.52	15.00	15.33	10,542,465	+0.20(+1.35%)
May 07, 2020	14.90	15.40	14.85	15.13	13,682,144	+0.47(+3.22%)
May 06, 2020	14.96	15.21	14.54	14.66	13,109,210	-0.31(-2.05%)
May 05, 2020	15.50	15.61	14.85	14.96	16,123,481	-0.10(-0.68%)
May 04, 2020	14.35	15.12	14.26	15.07	18,960,470	+0.46(+3.13%)

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.