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 (%)
Feb 28, 2020	14.30	14.64	14.01	14.63	37,987,820	+0.12(+0.79%)
Feb 27, 2020	14.50	15.10	14.06	14.51	30,974,394	-0.25(-1.66%)
Feb 26, 2020	14.89	15.23	14.68	14.76	22,633,692	-0.02(-0.16%)
Feb 25, 2020	15.73	15.82	14.76	14.78	27,224,218	-0.88(-5.64%)
Feb 24, 2020	16.04	16.13	15.65	15.67	16,948,280	-0.86(-5.20%)
Feb 21, 2020	16.81	16.98	16.40	16.53	17,846,540	-0.41(-2.40%)
Feb 20, 2020	16.86	17.51	16.67	16.93	19,894,486	+0.38(+2.32%)
Feb 19, 2020	16.55	16.70	16.40	16.55	10,683,003	+0.05(+0.28%)
Feb 18, 2020	16.46	16.57	16.42	16.50	8,603,987	-0.04(-0.23%)
Feb 14, 2020	16.62	16.66	16.45	16.54	7,902,930	-0.06(-0.37%)
Feb 13, 2020	16.50	16.63	16.42	16.60	9,971,289	+0.05(+0.33%)
Feb 12, 2020	16.56	16.66	16.33	16.55	9,671,011	+0.06(+0.37%)
Feb 11, 2020	16.60	16.85	16.41	16.49	11,327,048	+0.03(+0.19%)
Feb 10, 2020	16.10	16.51	16.08	16.46	19,989,514	+0.28(+1.76%)
Feb 07, 2020	16.38	16.43	16.15	16.17	9,707,390	-0.29(-1.77%)
Feb 06, 2020	16.68	16.73	16.44	16.46	8,403,493	-0.16(-0.97%)
Feb 05, 2020	16.70	16.83	16.59	16.63	11,612,133	+0.13(+0.79%)
Feb 04, 2020	16.44	16.73	16.42	16.50	13,778,987	+0.28(+1.70%)

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.