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 (%)
May 28, 2021 22.37 22.42 22.18 22.34 6,684,563 +0.03(+0.15%)
May 27, 2021 22.11 22.34 22.11 22.31 9,665,075 +0.24(+1.08%)
May 26, 2021 22.00 22.21 21.91 22.07 7,954,192 +0.07(+0.31%)
May 25, 2021 22.51 22.53 21.97 22.00 12,071,692 -0.48(-2.15%)
May 24, 2021 22.53 22.56 22.32 22.49 6,314,212 +0.10(+0.45%)
May 21, 2021 22.47 22.63 22.34 22.39 5,919,804 +0.04(+0.19%)
May 20, 2021 22.04 22.45 21.95 22.34 8,509,544 +0.26(+1.19%)
May 19, 2021 22.04 22.22 21.74 22.08 8,249,658 -0.25(-1.14%)
May 18, 2021 22.48 22.67 22.25 22.34 10,091,238 -0.17(-0.75%)
May 17, 2021 22.05 22.51 21.95 22.51 9,893,839 +0.55(+2.51%)
May 14, 2021 21.70 22.00 21.70 21.95 9,189,543 +0.42(+1.97%)
May 13, 2021 21.27 21.67 21.21 21.53 8,828,961 +0.08(+0.40%)
May 12, 2021 21.78 21.98 21.40 21.44 15,242,870 -0.31(-1.44%)
May 11, 2021 21.48 21.88 21.28 21.76 16,218,668 +0.09(+0.43%)
May 10, 2021 21.62 21.81 21.50 21.67 9,226,110 +0.20(+0.95%)
May 07, 2021 20.94 21.46 20.93 21.46 7,582,619 +0.28(+1.32%)
May 06, 2021 21.23 21.24 20.89 21.18 9,456,503 +0.04(+0.20%)
May 05, 2021 21.14 21.32 20.94 21.14 9,745,019 +0.29(+1.38%)
May 04, 2021 21.07 21.49 20.77 20.85 14,722,491 -0.16(-0.77%)
May 03, 2021 20.83 21.11 20.76 21.01 7,702,612 +0.35(+1.68%)
Apr 30, 2021 20.70 21.02 20.62 20.66 7,549,771 -0.19(-0.89%)
Apr 29, 2021 20.78 21.00 20.65 20.85 6,313,711 +0.13(+0.61%)
Apr 28, 2021 20.44 20.80 20.38 20.72 8,752,566 +0.42(+2.05%)
Apr 27, 2021 20.33 20.47 20.27 20.31 9,982,903 -0.03(-0.12%)
Apr 26, 2021 20.13 20.36 20.05 20.33 9,114,080 +0.31(+1.52%)
Apr 23, 2021 19.82 20.09 19.73 20.03 7,888,924 +0.31(+1.59%)
Apr 22, 2021 20.02 20.07 19.69 19.71 8,634,236 -0.27(-1.36%)
Apr 21, 2021 19.71 20.09 19.71 19.99 5,741,345 +0.09(+0.47%)
Apr 20, 2021 20.13 20.13 19.71 19.89 7,514,194 -0.20(-1.01%)
Apr 19, 2021 20.10 20.15 19.87 20.10 8,539,671 +0.06(+0.30%)
Apr 16, 2021 20.33 20.34 20.01 20.04 5,967,059 -0.19(-0.92%)
Apr 15, 2021 20.08 20.26 19.92 20.22 7,982,131 +0.16(+0.80%)
Apr 14, 2021 20.21 20.38 20.00 20.06 8,682,931 -0.04(-0.21%)
Apr 13, 2021 19.88 20.17 19.75 20.10 8,278,629 +0.21(+1.07%)
Apr 12, 2021 20.11 20.21 19.85 19.89 4,730,038 -0.13(-0.64%)
Apr 09, 2021 20.04 20.13 19.82 20.02 8,260,731 -0.07(-0.34%)
Apr 08, 2021 20.15 20.28 19.95 20.09 8,212,030 -0.37(-1.82%)
Apr 07, 2021 20.31 20.49 20.20 20.46 7,213,434 +0.30(+1.47%)
Apr 06, 2021 20.18 20.40 20.10 20.16 6,877,501 +0.02(+0.08%)
Apr 05, 2021 20.34 20.35 20.01 20.15 6,978,084 -0.13(-0.63%)
Apr 01, 2021 20.10 20.28 19.89 20.27 7,675,436 +0.18(+0.89%)
Mar 31, 2021 20.09 20.23 20.02 20.10 9,182,516 +0.01(+0.04%)
Mar 30, 2021 20.22 20.33 19.94 20.09 11,532,804 -0.31(-1.50%)
Mar 29, 2021 20.78 20.78 20.38 20.39 9,103,621 -0.44(-2.12%)
Mar 26, 2021 20.47 20.85 20.35 20.83 10,874,458 +0.53(+2.59%)
Mar 25, 2021 19.85 20.36 19.49 20.31 13,270,960 +0.38(+1.92%)
Mar 24, 2021 19.70 20.09 19.60 19.93 13,240,040 +0.41(+2.09%)
Mar 23, 2021 19.27 19.75 19.16 19.52 12,765,767 +0.02(+0.09%)
Mar 22, 2021 19.42 19.64 19.32 19.50 9,630,544 +0.03(+0.17%)
Mar 19, 2021 19.41 19.70 19.27 19.47 14,052,496 +0.16(+0.83%)
Mar 18, 2021 19.77 19.96 19.27 19.31 11,623,025 -0.53(-2.65%)
Mar 17, 2021 19.65 19.91 19.61 19.83 8,263,130 +0.14(+0.69%)
Mar 16, 2021 19.85 19.98 19.56 19.70 10,473,912 -0.38(-1.90%)
Mar 15, 2021 20.29 20.44 19.93 20.08 11,632,917 -0.22(-1.09%)
Mar 12, 2021 20.35 20.36 20.05 20.30 9,474,230 +0.03(+0.13%)
Mar 11, 2021 20.28 20.39 20.04 20.27 11,998,923 -0.08(-0.38%)
Mar 10, 2021 19.76 20.43 19.70 20.35 14,990,819 +0.70(+3.57%)
Mar 09, 2021 20.18 20.22 19.58 19.65 16,352,938 -0.47(-2.32%)
Mar 08, 2021 20.28 20.59 19.81 20.12 13,383,660 -0.12(-0.58%)
Mar 05, 2021 20.39 20.51 19.84 20.23 13,792,326 +0.13(+0.62%)
Mar 04, 2021 20.04 20.54 19.83 20.11 9,571,387 +0.31(+1.56%)
Mar 03, 2021 19.89 20.33 19.75 19.80 9,755,625 +0.02(+0.08%)
Mar 02, 2021 19.67 19.98 19.63 19.78 7,426,255 +0.11(+0.55%)
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.