Skip to main content

Williams Companies (NY: WMB )

28.70 +0.39 (+1.40%)
Streaming Delayed Price Updated: 2:41 PM EDT, Mar 24, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 23, 2023 28.64 28.96 28.09 28.30 5,478,396 -0.34(-1.19%)
Mar 22, 2023 29.20 29.35 28.62 28.64 6,225,742 -0.54(-1.85%)
Mar 21, 2023 29.22 29.30 28.82 29.18 7,843,392 +0.29(+1.00%)
Mar 20, 2023 28.43 29.16 28.36 28.89 6,859,370 +0.59(+2.08%)
Mar 17, 2023 28.71 28.75 28.14 28.30 13,152,064 -0.52(-1.80%)
Mar 16, 2023 28.35 28.89 28.05 28.82 10,961,875 +0.04(+0.14%)
Mar 15, 2023 28.44 29.15 28.27 28.78 11,603,675 -0.47(-1.61%)
Mar 14, 2023 29.18 29.68 28.78 29.25 9,675,987 +0.24(+0.83%)
Mar 13, 2023 28.51 29.36 28.17 29.01 11,855,272 +0.11(+0.38%)
Mar 10, 2023 29.46 29.57 28.70 28.90 9,144,802 -0.54(-1.84%)
Mar 09, 2023 30.14 30.30 29.41 29.44 8,380,580 -0.47(-1.58%)
Mar 08, 2023 29.92 30.13 29.66 29.92 6,897,657 +0.00(+0.00%)
Mar 07, 2023 30.16 30.22 29.76 29.92 5,671,291 -0.33(-1.08%)
Mar 06, 2023 30.35 30.56 30.17 30.24 5,810,453 -0.27(-0.87%)
Mar 03, 2023 29.83 30.60 29.77 30.51 5,800,795 +0.54(+1.81%)
Mar 02, 2023 29.45 30.04 29.37 29.96 5,643,041 +0.47(+1.60%)
Mar 01, 2023 29.61 29.74 29.33 29.49 7,486,609 -0.16(-0.53%)
Feb 28, 2023 30.32 30.34 29.64 29.65 8,526,993 -0.59(-1.95%)
Feb 27, 2023 30.59 30.76 30.17 30.24 7,908,450 -0.47(-1.54%)
Feb 24, 2023 30.30 30.73 30.20 30.71 5,545,073 +0.13(+0.42%)
Feb 23, 2023 30.71 30.84 30.35 30.59 5,908,765 +0.14(+0.45%)
Feb 22, 2023 30.42 30.79 30.06 30.45 8,468,655 +0.12(+0.39%)
Feb 21, 2023 30.66 30.79 30.01 30.33 9,736,842 -0.46(-1.50%)
Feb 17, 2023 31.25 31.37 30.71 30.79 12,138,193 -0.82(-2.59%)
Feb 16, 2023 31.49 31.92 31.45 31.61 6,381,214 -0.01(-0.03%)
Feb 15, 2023 31.25 31.63 31.10 31.62 7,002,857 +0.18(+0.56%)
Feb 14, 2023 31.21 31.61 31.07 31.44 5,206,821 +0.11(+0.35%)
Feb 13, 2023 31.21 31.47 31.16 31.33 4,873,255 -0.01(-0.03%)
Feb 10, 2023 31.16 31.40 30.95 31.34 6,650,587 +0.49(+1.60%)
Feb 09, 2023 31.40 31.44 30.75 30.85 6,975,767 -0.48(-1.54%)
Feb 08, 2023 31.52 31.67 31.23 31.33 5,858,550 -0.30(-0.93%)
Feb 07, 2023 31.26 31.75 30.96 31.63 8,664,194 +0.40(+1.29%)
Feb 06, 2023 31.54 31.66 30.95 31.23 5,754,962 -0.37(-1.18%)
Feb 03, 2023 31.78 31.95 31.52 31.60 7,549,876 -0.13(-0.40%)
Feb 02, 2023 31.43 31.78 31.00 31.73 8,156,498 +0.34(+1.10%)
Feb 01, 2023 31.41 31.69 31.03 31.38 10,229,893 -0.37(-1.18%)
Jan 31, 2023 30.75 31.76 30.60 31.76 12,166,743 +1.19(+3.90%)
Jan 30, 2023 30.83 31.25 30.55 30.57 6,296,082 -0.47(-1.52%)
Jan 27, 2023 30.89 31.23 30.84 31.04 6,472,768 +0.08(+0.25%)
Jan 26, 2023 31.17 31.21 30.63 30.96 7,495,026 +0.03(+0.10%)
Jan 25, 2023 30.75 30.94 30.05 30.93 7,297,930 -0.04(-0.13%)
Jan 24, 2023 31.06 36.08 26.54 30.97 6,552,842 -0.24(-0.76%)
Jan 23, 2023 31.19 31.46 31.04 31.21 8,873,309 +0.22(+0.70%)
Jan 20, 2023 31.47 31.58 30.90 30.99 7,480,552 -0.46(-1.47%)
Jan 19, 2023 31.08 31.77 31.03 31.45 7,594,495 +0.25(+0.79%)
Jan 18, 2023 32.31 32.42 31.12 31.21 8,044,596 -1.08(-3.36%)
Jan 17, 2023 32.47 32.58 32.17 32.29 5,649,172 -0.03(-0.09%)
Jan 13, 2023 32.39 32.48 31.91 32.32 4,730,493 -0.15(-0.45%)
Jan 12, 2023 32.18 32.56 32.01 32.47 6,744,798 +0.52(+1.63%)
Jan 11, 2023 31.98 32.08 31.73 31.94 6,776,528 +0.29(+0.90%)
Jan 10, 2023 32.33 32.46 31.46 31.66 6,377,654 -0.48(-1.50%)
Jan 09, 2023 32.44 32.57 32.06 32.14 6,817,169 +0.07(+0.22%)
Jan 06, 2023 31.90 32.43 31.78 32.07 6,443,829 +0.53(+1.69%)
Jan 05, 2023 31.72 31.82 31.46 31.54 6,100,610 -0.33(-1.02%)
Jan 04, 2023 31.36 32.04 31.25 31.87 5,849,148 +0.20(+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.