Indicators

Williams Companies (NY: WMB )

41.27 +0.32 (+0.78%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	26.20	26.76		26.57	13,709,269	+0.27(+1.01%)
Jan 28, 2022	25.94	26.32	25.79	26.31	11,287,657	+0.24(+0.92%)
Jan 27, 2022	26.32	26.55	25.73	26.07	11,132,668	+0.14(+0.55%)
Jan 26, 2022	25.95	26.45	25.70	25.93	12,283,131	+0.21(+0.83%)
Jan 25, 2022	24.95	25.86	24.65	25.71	13,166,806	+0.62(+2.48%)
Jan 24, 2022	25.23	25.47	24.25	25.09	18,619,658	-0.43(-1.70%)
Jan 21, 2022	25.54	25.62	25.14	25.53	11,977,837	-0.01(-0.03%)
Jan 20, 2022	25.62	26.15	25.47	25.54	11,363,690	-0.23(-0.90%)
Jan 19, 2022	26.46	26.49	25.59	25.77	13,780,546	-0.50(-1.89%)
Jan 18, 2022	26.16	26.35	25.73	26.26	13,350,515	+0.27(+1.02%)
Jan 14, 2022				26.00	0	+0.32(+1.24%)
Jan 13, 2022	25.92	26.07	25.60	25.68	8,315,441	-0.24(-0.92%)
Jan 12, 2022	25.77	26.11	25.74	25.92	13,128,213	+0.29(+1.14%)
Jan 11, 2022	25.47	25.77	24.82	25.62	18,653,418	+0.82(+3.29%)
Jan 10, 2022	24.92	25.01	24.54	24.81	11,294,553	-0.05(-0.21%)
Jan 07, 2022	24.42	24.90	24.28	24.86	10,118,884	+0.51(+2.08%)
Jan 06, 2022	24.19	24.42	23.83	24.36	10,902,267	+0.57(+2.39%)
Jan 05, 2022	23.94	24.47	23.75	23.79	14,624,920	+0.05(+0.22%)
Jan 04, 2022	23.73	23.93	23.61	23.73	12,294,161	+0.21(+0.91%)

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.