Skip to main content

Williams Companies (NY: WMB )

38.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 27.90 28.33 27.90 28.32 6,139,078 +0.43(+1.53%)
Mar 30, 2023 28.07 28.07 27.78 27.89 4,443,090 +0.13(+0.48%)
Mar 29, 2023 27.69 27.76 27.50 27.76 7,886,197 +0.38(+1.39%)
Mar 28, 2023 26.97 27.54 26.80 27.38 6,973,774 -0.06(-0.21%)
Mar 27, 2023 27.58 27.70 27.34 27.44 6,668,625 +0.18(+0.66%)
Mar 24, 2023 26.47 27.30 26.36 27.26 7,457,410 +0.42(+1.55%)
Mar 23, 2023 27.16 27.46 26.64 26.84 5,776,844 -0.32(-1.19%)
Mar 22, 2023 27.69 27.83 27.14 27.16 6,564,904 -0.51(-1.85%)
Mar 21, 2023 27.71 27.79 27.33 27.67 8,270,679 +0.27(+1.00%)
Mar 20, 2023 26.96 27.65 26.89 27.40 7,233,050 +0.56(+2.09%)
Mar 17, 2023 27.23 27.26 26.69 26.84 13,868,554 -0.49(-1.80%)
Mar 16, 2023 26.89 27.40 26.61 27.33 11,559,049 +0.04(+0.14%)
Mar 15, 2023 26.97 27.64 26.80 27.29 12,235,813 -0.45(-1.61%)
Mar 14, 2023 27.67 28.15 27.29 27.74 10,203,109 +0.23(+0.83%)
Mar 13, 2023 27.04 27.84 26.71 27.51 12,501,116 +0.10(+0.38%)
Mar 10, 2023 27.94 28.04 27.22 27.41 9,642,987 -0.51(-1.84%)
Mar 09, 2023 28.58 28.73 27.89 27.92 8,837,132 -0.45(-1.58%)
Mar 08, 2023 28.37 28.57 28.13 28.37 7,273,424 +0.00(+0.00%)
Mar 07, 2023 28.60 28.66 28.23 28.37 5,980,248 -0.31(-1.08%)
Mar 06, 2023 28.78 28.98 28.61 28.68 6,126,844 -0.25(-0.87%)
Mar 03, 2023 28.29 29.02 28.23 28.93 6,116,807 +0.51(+1.81%)
Mar 02, 2023 27.93 28.49 27.85 28.42 5,950,459 +0.45(+1.60%)
Mar 01, 2023 28.08 28.20 27.82 27.97 7,894,460 -0.15(-0.53%)
Feb 28, 2023 28.75 28.77 28.11 28.12 8,991,521 -0.56(-1.95%)
Feb 27, 2023 29.00 29.17 28.61 28.68 8,339,281 -0.45(-1.54%)
Feb 24, 2023 28.73 29.15 28.64 29.13 5,847,154 +0.12(+0.42%)
Feb 23, 2023 29.13 29.25 28.78 29.00 6,230,659 +0.13(+0.45%)
Feb 22, 2023 28.85 29.20 28.51 28.87 8,930,005 +0.11(+0.39%)
Feb 21, 2023 29.08 29.20 28.46 28.76 10,267,279 -0.44(-1.50%)
Feb 17, 2023 29.64 29.75 29.13 29.20 12,799,449 -0.78(-2.59%)
Feb 16, 2023 29.86 30.28 29.83 29.98 6,728,846 -0.01(-0.03%)
Feb 15, 2023 29.63 30.00 29.49 29.99 7,384,355 +0.17(+0.56%)
Feb 14, 2023 29.59 29.98 29.46 29.82 5,490,475 +0.10(+0.35%)
Feb 13, 2023 29.59 29.85 29.55 29.71 5,138,737 -0.01(-0.03%)
Feb 10, 2023 29.55 29.78 29.35 29.72 7,012,894 +0.47(+1.60%)
Feb 09, 2023 29.78 29.82 29.16 29.26 7,355,788 -0.46(-1.54%)
Feb 08, 2023 29.89 30.03 29.61 29.71 6,177,709 -0.28(-0.93%)
Feb 07, 2023 29.65 30.11 29.36 30.00 9,136,197 +0.38(+1.29%)
Feb 06, 2023 29.91 30.02 29.36 29.61 6,068,478 -0.35(-1.18%)
Feb 03, 2023 30.14 30.30 29.89 29.97 7,961,174 -0.12(-0.40%)
Feb 02, 2023 29.81 30.14 29.40 30.09 8,600,843 +0.33(+1.10%)
Feb 01, 2023 29.79 30.05 29.43 29.76 10,787,191 -0.35(-1.18%)
Jan 31, 2023 29.16 30.12 29.02 30.12 12,829,555 +1.13(+3.90%)
Jan 30, 2023 29.24 29.63 28.97 28.99 6,639,076 -0.45(-1.52%)
Jan 27, 2023 29.29 29.61 29.25 29.43 6,825,388 +0.07(+0.25%)
Jan 26, 2023 29.56 29.59 29.05 29.36 7,903,335 +0.03(+0.10%)
Jan 25, 2023 29.16 29.34 28.50 29.33 7,695,502 -0.04(-0.13%)
Jan 24, 2023 29.45 34.22 25.17 29.37 6,909,824 -0.22(-0.76%)
Jan 23, 2023 29.57 29.84 29.43 29.59 9,356,704 +0.21(+0.70%)
Jan 20, 2023 29.85 29.95 29.30 29.39 7,888,073 -0.44(-1.47%)
Jan 19, 2023 29.47 30.13 29.43 29.83 8,008,223 +0.23(+0.79%)
Jan 18, 2023 30.64 30.74 29.51 29.59 8,482,845 -1.03(-3.36%)
Jan 17, 2023 30.79 30.90 30.51 30.62 5,956,924 -0.03(-0.09%)
Jan 13, 2023 30.71 30.80 30.26 30.65 4,988,197 -0.14(-0.46%)
Jan 12, 2023 30.52 30.88 30.36 30.79 7,112,237 +0.50(+1.63%)
Jan 11, 2023 30.33 30.42 30.09 30.29 7,145,695 +0.27(+0.90%)
Jan 10, 2023 30.66 30.78 29.83 30.02 6,725,092 -0.46(-1.50%)
Jan 09, 2023 30.76 30.89 30.40 30.48 7,188,551 +0.07(+0.22%)
Jan 06, 2023 30.25 30.75 30.14 30.42 6,794,872 +0.50(+1.69%)
Jan 05, 2023 30.08 30.17 29.84 29.91 6,432,956 -0.31(-1.02%)
Jan 04, 2023 29.74 30.39 29.63 30.22 6,167,794 +0.19(+0.62%)
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.