Skip to main content

Williams Companies (NY: WMB )

28.75 -0.33 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 29.15 29.23 28.62 28.75 5,960,192 -0.33(-1.13%)
May 25, 2023 28.98 29.13 28.62 29.08 8,776,589 -0.19(-0.65%)
May 24, 2023 29.43 29.45 28.99 29.27 5,658,861 -0.11(-0.37%)
May 23, 2023 29.21 29.60 29.16 29.38 5,559,482 +0.15(+0.51%)
May 22, 2023 29.19 29.46 28.97 29.23 5,575,760 -0.01(-0.03%)
May 19, 2023 29.34 29.48 29.10 29.24 5,158,208 +0.03(+0.10%)
May 18, 2023 28.75 29.25 28.67 29.21 6,379,452 +0.26(+0.90%)
May 17, 2023 28.97 29.09 28.69 28.95 6,372,883 +0.30(+1.05%)
May 16, 2023 29.10 29.27 28.52 28.65 9,359,996 -0.45(-1.55%)
May 15, 2023 29.37 29.38 28.68 29.10 9,341,009 -0.18(-0.61%)
May 12, 2023 29.24 29.39 29.05 29.28 4,249,937 +0.28(+0.97%)
May 11, 2023 28.89 29.16 28.76 29.00 4,746,289 -0.16(-0.55%)
May 10, 2023 29.76 29.76 28.87 29.16 6,260,883 -0.29(-0.98%)
May 09, 2023 29.30 29.67 29.22 29.45 5,122,667 -0.11(-0.37%)
May 08, 2023 30.44 30.48 29.45 29.56 5,642,186 -0.62(-2.05%)
May 05, 2023 29.62 30.40 29.43 30.18 9,884,130 +1.08(+3.71%)
May 04, 2023 29.26 29.74 28.83 29.10 10,485,785 +0.14(+0.48%)
May 03, 2023 29.03 29.50 28.95 28.96 6,094,013 -0.34(-1.16%)
May 02, 2023 30.10 30.13 28.92 29.30 7,298,532 -1.06(-3.49%)
May 01, 2023 30.00 30.51 30.00 30.36 4,671,816 +0.10(+0.33%)
Apr 28, 2023 29.76 30.43 29.70 30.26 5,466,086 +0.45(+1.51%)
Apr 27, 2023 29.41 29.88 29.32 29.81 6,626,315 +0.37(+1.26%)
Apr 26, 2023 29.73 29.96 29.23 29.44 5,604,595 -0.49(-1.64%)
Apr 25, 2023 30.19 30.22 29.87 29.93 4,029,335 -0.40(-1.32%)
Apr 24, 2023 29.93 30.43 29.76 30.33 4,571,362 +0.40(+1.34%)
Apr 21, 2023 29.85 29.98 29.59 29.93 3,903,360 +0.10(+0.34%)
Apr 20, 2023 29.82 29.83 29.53 29.83 5,165,278 -0.25(-0.83%)
Apr 19, 2023 29.93 30.09 29.87 30.08 3,800,430 -0.08(-0.27%)
Apr 18, 2023 30.20 30.39 30.05 30.16 4,022,404 -0.16(-0.53%)
Apr 17, 2023 30.50 30.57 30.25 30.32 4,778,970 -0.07(-0.23%)
Apr 14, 2023 30.59 30.78 30.20 30.39 6,877,870 -0.11(-0.36%)
Apr 13, 2023 30.32 30.52 30.22 30.50 6,207,448 +0.17(+0.56%)
Apr 12, 2023 30.38 30.64 30.28 30.33 7,357,240 +0.16(+0.53%)
Apr 11, 2023 30.05 30.32 29.87 30.17 5,019,047 +0.33(+1.11%)
Apr 10, 2023 29.68 29.95 29.51 29.84 5,824,901 +0.19(+0.64%)
Apr 06, 2023 30.07 30.09 29.47 29.65 6,628,829 -0.29(-0.97%)
Apr 05, 2023 29.82 29.97 29.52 29.94 5,629,249 +0.27(+0.91%)
Apr 04, 2023 29.85 29.93 29.29 29.67 6,508,999 -0.18(-0.60%)
Apr 03, 2023 30.31 30.41 29.63 29.85 9,085,207 -0.01(-0.03%)
Mar 31, 2023 29.42 29.88 29.42 29.86 5,821,916 +0.45(+1.53%)
Mar 30, 2023 29.60 29.60 29.29 29.41 4,213,547 +0.14(+0.48%)
Mar 29, 2023 29.20 29.27 29.00 29.27 7,478,773 +0.40(+1.39%)
Mar 28, 2023 28.44 29.04 28.26 28.87 6,613,489 -0.06(-0.21%)
Mar 27, 2023 29.08 29.21 28.83 28.93 6,324,105 +0.19(+0.66%)
Mar 24, 2023 27.91 28.79 27.80 28.74 7,072,139 +0.44(+1.55%)
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 5,810,313 -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%)
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.