Indicators

Williams Companies (NY: WMB )

38.36 -0.85 (-2.17%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	34.57	34.57	34.29	34.38	3,735,204	-0.10(-0.29%)
Dec 28, 2023	34.54	34.75	34.37	34.48	4,117,636	-0.10(-0.29%)
Dec 27, 2023	34.57	34.82	34.44	34.57	4,346,677	-0.09(-0.26%)
Dec 26, 2023	34.77	34.92	34.62	34.66	3,507,465	-0.02(-0.06%)
Dec 22, 2023	34.71	34.92	34.60	34.68	5,578,504	+0.17(+0.49%)
Dec 21, 2023	34.36	34.53	34.11	34.52	6,038,501	+0.30(+0.87%)
Dec 20, 2023	34.52	34.84	34.16	34.22	5,658,796	-0.39(-1.14%)
Dec 19, 2023	34.30	34.69	34.14	34.61	5,114,132	+0.37(+1.07%)
Dec 18, 2023	34.57	34.87	34.21	34.25	6,185,250	+0.08(+0.23%)
Dec 15, 2023	34.05	34.21	33.65	34.17	19,757,576	-0.04(-0.12%)
Dec 14, 2023	34.54	34.69	34.17	34.21	10,404,587	+0.00(+0.00%)
Dec 13, 2023	33.99	34.22	33.57	34.21	7,544,081	+0.25(+0.73%)
Dec 12, 2023	34.26	34.33	33.80	33.96	9,087,961	-0.47(-1.38%)
Dec 11, 2023	34.96	35.00	34.21	34.44	8,369,192	-0.62(-1.77%)
Dec 08, 2023	34.65	35.19	34.60	35.06	5,574,084	+0.58(+1.69%)
Dec 07, 2023	35.09	35.20	34.18	34.48	9,791,976	-0.46(-1.31%)
Dec 06, 2023	35.16	35.50	34.84	34.93	7,638,798	-0.41(-1.16%)
Dec 05, 2023	36.02	36.06	35.26	35.34	6,409,930	-0.71(-1.97%)
Dec 04, 2023	36.06	36.37	35.97	36.05	5,339,070	-0.28(-0.78%)

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.