Skip to main content

Williams Companies (NY: WMB )

45.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 28.42 28.44 27.78 27.79 9,096,395 -0.55(-1.95%)
Feb 27, 2023 28.67 28.83 28.28 28.35 8,436,548 -0.44(-1.54%)
Feb 24, 2023 28.40 28.81 28.31 28.79 5,915,353 +0.12(+0.42%)
Feb 23, 2023 28.79 28.91 28.45 28.67 6,303,331 +0.13(+0.45%)
Feb 22, 2023 28.51 28.86 28.18 28.54 9,034,161 +0.11(+0.39%)
Feb 21, 2023 28.74 28.86 28.13 28.43 10,387,033 -0.43(-1.50%)
Feb 17, 2023 29.30 29.41 28.79 28.86 12,948,738 -0.77(-2.59%)
Feb 16, 2023 29.52 29.93 29.48 29.63 6,807,329 -0.01(-0.03%)
Feb 15, 2023 29.29 29.65 29.15 29.64 7,470,483 +0.17(+0.56%)
Feb 14, 2023 29.25 29.63 29.12 29.47 5,554,514 +0.10(+0.35%)
Feb 13, 2023 29.25 29.50 29.21 29.37 5,198,673 -0.01(-0.03%)
Feb 10, 2023 29.21 29.44 29.01 29.38 7,094,690 +0.46(+1.60%)
Feb 09, 2023 29.44 29.47 28.83 28.92 7,441,583 -0.45(-1.54%)
Feb 08, 2023 29.55 29.69 29.27 29.37 6,249,763 -0.28(-0.93%)
Feb 07, 2023 29.31 29.76 29.02 29.65 9,242,758 +0.38(+1.29%)
Feb 06, 2023 29.57 29.68 29.02 29.27 6,139,258 -0.35(-1.18%)
Feb 03, 2023 29.79 29.95 29.55 29.62 8,054,030 -0.12(-0.40%)
Feb 02, 2023 29.46 29.79 29.06 29.74 8,701,160 +0.32(+1.10%)
Feb 01, 2023 29.45 29.70 29.09 29.42 10,913,009 -0.35(-1.18%)
Jan 31, 2023 28.83 29.77 28.69 29.77 12,979,194 +1.12(+3.90%)
Jan 30, 2023 28.90 29.29 28.63 28.65 6,716,512 -0.44(-1.52%)
Jan 27, 2023 28.96 29.27 28.91 29.10 6,904,996 +0.07(+0.25%)
Jan 26, 2023 29.22 29.25 28.72 29.02 7,995,517 +0.03(+0.10%)
Jan 25, 2023 28.83 29.00 28.17 28.99 7,785,260 -0.04(-0.13%)
Jan 24, 2023 29.11 33.82 24.88 29.03 6,990,417 -0.22(-0.76%)
Jan 23, 2023 29.23 29.49 29.10 29.25 9,465,837 +0.20(+0.70%)
Jan 20, 2023 29.50 29.60 28.97 29.05 7,980,077 -0.43(-1.47%)
Jan 19, 2023 29.13 29.78 29.09 29.48 8,101,628 +0.23(+0.79%)
Jan 18, 2023 30.29 30.39 29.17 29.25 8,581,785 -1.02(-3.36%)
Jan 17, 2023 30.43 30.54 30.16 30.27 6,026,403 -0.03(-0.09%)
Jan 13, 2023 30.36 30.44 29.91 30.30 5,046,378 -0.14(-0.46%)
Jan 12, 2023 30.17 30.53 30.01 30.43 7,195,191 +0.49(+1.63%)
Jan 11, 2023 29.98 30.07 29.75 29.94 7,229,040 +0.27(+0.90%)
Jan 10, 2023 30.30 30.43 29.49 29.68 6,803,531 -0.45(-1.50%)
Jan 09, 2023 30.41 30.53 30.05 30.13 7,272,395 +0.06(+0.21%)
Jan 06, 2023 29.90 30.40 29.79 30.06 6,874,125 +0.50(+1.69%)
Jan 05, 2023 29.73 29.82 29.49 29.57 6,507,987 -0.30(-1.02%)
Jan 04, 2023 29.40 30.04 29.29 29.87 6,239,733 +0.18(+0.62%)
Jan 03, 2023 30.20 30.21 29.28 29.69 6,001,474 -0.69(-2.28%)
Dec 30, 2022 30.33 30.50 30.14 30.38 3,767,951 -0.06(-0.21%)
Dec 29, 2022 30.15 30.55 30.09 30.44 3,846,255 +0.23(+0.76%)
Dec 28, 2022 30.79 30.94 30.08 30.21 3,994,257 -0.64(-2.07%)
Dec 27, 2022 30.83 30.97 30.63 30.85 5,347,968 +0.08(+0.27%)
Dec 23, 2022 30.17 30.85 30.10 30.77 5,748,160 +0.69(+2.30%)
Dec 22, 2022 30.41 30.42 29.55 30.07 5,231,114 -0.37(-1.21%)
Dec 21, 2022 30.31 30.61 30.08 30.44 5,973,684 +0.57(+1.92%)
Dec 20, 2022 29.65 30.00 29.52 29.87 5,465,931 +0.26(+0.87%)
Dec 19, 2022 30.01 30.09 29.43 29.61 5,204,605 -0.26(-0.87%)
Dec 16, 2022 30.28 30.37 29.37 29.87 17,259,452 -1.06(-3.43%)
Dec 15, 2022 30.91 31.06 30.58 30.93 7,294,573 -0.20(-0.65%)
Dec 14, 2022 31.27 31.57 30.78 31.14 5,289,137 -0.06(-0.21%)
Dec 13, 2022 31.19 31.42 30.86 31.20 9,257,190 +0.55(+1.81%)
Dec 12, 2022 30.21 30.66 29.92 30.65 6,180,540 +0.55(+1.84%)
Dec 09, 2022 30.31 30.68 30.08 30.09 6,489,709 -0.30(-0.97%)
Dec 08, 2022 31.16 31.27 30.02 30.39 8,256,989 -0.42(-1.36%)
Dec 07, 2022 30.57 31.20 30.55 30.81 9,963,846 +0.29(+0.96%)
Dec 06, 2022 31.01 31.25 30.19 30.52 7,195,037 -0.64(-2.05%)
Dec 05, 2022 32.06 32.08 30.94 31.15 6,944,478 -0.72(-2.26%)
Dec 02, 2022 31.51 31.89 31.41 31.88 7,365,138 +0.04(+0.11%)
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.