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 (%)
Sep 29, 2023 33.55 33.59 32.65 32.84 7,708,764 -0.70(-2.09%)
Sep 28, 2023 33.29 33.78 33.27 33.54 5,975,734 +0.30(+0.91%)
Sep 27, 2023 32.95 33.41 32.85 33.24 5,741,617 +0.51(+1.55%)
Sep 26, 2023 32.83 33.01 32.64 32.73 7,974,697 -0.37(-1.12%)
Sep 25, 2023 32.67 33.16 32.96 33.10 4,997,566 +0.33(+1.01%)
Sep 22, 2023 32.75 33.03 32.64 32.77 5,745,325 +0.17(+0.51%)
Sep 21, 2023 33.52 33.54 32.52 32.60 5,647,378 -0.82(-2.45%)
Sep 20, 2023 33.32 33.66 33.32 33.42 4,744,686 +0.00(+0.00%)
Sep 19, 2023 33.81 33.81 33.23 33.42 5,242,242 -0.14(-0.41%)
Sep 18, 2023 33.61 33.67 33.23 33.56 4,673,310 +0.09(+0.26%)
Sep 15, 2023 33.49 33.95 33.42 33.47 11,130,677 -0.37(-1.09%)
Sep 14, 2023 33.66 33.95 33.57 33.84 4,867,476 +0.45(+1.34%)
Sep 13, 2023 33.34 33.43 33.09 33.39 4,242,317 +0.10(+0.29%)
Sep 12, 2023 32.93 33.32 32.88 33.29 4,718,664 +0.46(+1.40%)
Sep 11, 2023 33.16 33.29 32.70 32.84 5,419,732 -0.13(-0.38%)
Sep 08, 2023 33.00 33.29 32.93 32.96 6,274,014 +0.08(+0.23%)
Sep 07, 2023 32.58 33.05 32.53 32.89 6,705,583 +0.34(+1.03%)
Sep 06, 2023 32.98 33.02 32.27 32.55 8,401,644 -0.58(-1.74%)
Sep 05, 2023 33.38 33.54 33.11 33.13 6,793,421 -0.24(-0.72%)
Sep 01, 2023 33.55 33.73 33.24 33.37 5,458,065 +0.15(+0.46%)
Aug 31, 2023 33.70 33.73 33.21 33.22 10,647,824 -0.45(-1.34%)
Aug 30, 2023 33.62 33.68 33.47 33.67 4,328,952 +0.12(+0.34%)
Aug 29, 2023 33.56 33.62 33.32 33.55 4,087,725 +0.01(+0.03%)
Aug 28, 2023 33.47 33.77 33.32 33.54 4,162,290 +0.19(+0.58%)
Aug 25, 2023 33.41 33.63 33.23 33.35 4,415,682 +0.14(+0.43%)
Aug 24, 2023 33.23 33.66 33.20 33.21 4,622,736 -0.17(-0.52%)
Aug 23, 2023 33.17 33.44 32.85 33.38 6,380,009 +0.07(+0.20%)
Aug 22, 2023 33.64 33.80 33.30 33.31 6,009,699 -0.19(-0.57%)
Aug 21, 2023 33.49 33.65 33.18 33.50 6,196,584 +0.06(+0.17%)
Aug 18, 2023 33.01 33.57 32.96 33.45 4,499,808 +0.15(+0.46%)
Aug 17, 2023 33.38 33.72 33.29 33.29 5,119,448 +0.13(+0.41%)
Aug 16, 2023 33.33 33.44 33.13 33.16 6,441,711 -0.28(-0.83%)
Aug 15, 2023 33.52 33.59 33.30 33.44 4,898,387 -0.26(-0.77%)
Aug 14, 2023 34.04 34.08 33.65 33.70 5,200,314 -0.34(-0.99%)
Aug 11, 2023 33.75 34.06 33.72 34.03 4,753,217 +0.31(+0.91%)
Aug 10, 2023 33.96 34.10 33.54 33.72 6,185,146 -0.19(-0.57%)
Aug 09, 2023 33.64 34.11 33.64 33.92 8,807,583 +0.41(+1.23%)
Aug 08, 2023 32.81 33.51 32.71 33.50 5,907,180 +0.35(+1.04%)
Aug 07, 2023 33.22 33.47 33.01 33.16 4,282,859 +0.11(+0.32%)
Aug 04, 2023 33.22 33.73 33.04 33.05 7,919,516 -0.08(-0.23%)
Aug 03, 2023 32.73 33.51 32.68 33.13 8,872,574 +0.73(+2.26%)
Aug 02, 2023 32.62 32.64 32.00 32.40 6,239,085 -0.40(-1.23%)
Aug 01, 2023 33.18 33.18 32.51 32.80 5,742,148 -0.34(-1.02%)
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%)
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.