Skip to main content

Williams Companies (NY: WMB )

38.97 +0.43 (+1.12%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 33.53 33.70 33.27 33.53 6,614,456 +0.17(+0.50%)
Oct 30, 2023 33.38 33.56 32.87 33.36 5,130,346 +0.18(+0.53%)
Oct 27, 2023 33.63 33.66 33.03 33.19 5,610,943 -0.52(-1.53%)
Oct 26, 2023 33.32 33.88 33.26 33.70 5,144,452 +0.12(+0.35%)
Oct 25, 2023 33.64 33.90 33.56 33.59 5,375,923 +0.00(+0.00%)
Oct 24, 2023 34.11 34.16 33.48 33.59 9,076,859 -0.37(-1.09%)
Oct 23, 2023 33.79 34.09 33.60 33.96 4,456,476 -0.08(-0.23%)
Oct 20, 2023 34.60 34.60 33.89 34.04 9,978,543 -0.63(-1.83%)
Oct 19, 2023 34.78 35.18 34.57 34.67 5,565,074 -0.08(-0.22%)
Oct 18, 2023 35.02 35.09 34.31 34.75 7,769,357 -0.24(-0.70%)
Oct 17, 2023 34.83 35.30 34.76 34.99 8,617,553 +0.17(+0.48%)
Oct 16, 2023 34.51 34.98 34.35 34.83 6,566,412 +0.53(+1.53%)
Oct 13, 2023 34.20 34.50 34.06 34.30 5,347,659 +0.38(+1.12%)
Oct 12, 2023 34.01 34.06 33.69 33.92 4,682,698 +0.11(+0.32%)
Oct 11, 2023 33.37 33.83 33.32 33.81 4,402,072 +0.26(+0.78%)
Oct 10, 2023 33.46 33.68 33.30 33.55 4,745,353 +0.06(+0.17%)
Oct 09, 2023 33.37 33.58 33.17 33.49 4,801,958 +0.66(+2.02%)
Oct 06, 2023 32.38 33.03 32.09 32.83 5,938,898 +0.31(+0.96%)
Oct 05, 2023 31.81 32.65 31.80 32.52 7,103,705 +0.42(+1.31%)
Oct 04, 2023 32.12 32.35 31.76 32.10 8,628,430 -0.04(-0.12%)
Oct 03, 2023 31.97 32.14 31.67 32.13 8,154,896 +0.04(+0.12%)
Oct 02, 2023 32.69 32.82 31.99 32.10 6,928,934 -0.74(-2.26%)
Sep 29, 2023 33.55 33.59 32.65 32.84 7,708,764 -0.70(-2.09%)
Sep 28, 2023 33.29 33.78 33.27 33.54 5,975,734 +0.30(+0.91%)
Sep 27, 2023 32.95 33.41 32.85 33.24 5,741,617 +0.51(+1.55%)
Sep 26, 2023 32.83 33.01 32.64 32.73 7,974,697 -0.37(-1.12%)
Sep 25, 2023 32.67 33.16 32.96 33.10 4,997,566 +0.33(+1.01%)
Sep 22, 2023 32.75 33.03 32.64 32.77 5,745,325 +0.17(+0.51%)
Sep 21, 2023 33.52 33.54 32.52 32.60 5,647,378 -0.82(-2.45%)
Sep 20, 2023 33.32 33.66 33.32 33.42 4,744,686 +0.00(+0.00%)
Sep 19, 2023 33.81 33.81 33.23 33.42 5,242,242 -0.14(-0.41%)
Sep 18, 2023 33.61 33.67 33.23 33.56 4,673,310 +0.09(+0.26%)
Sep 15, 2023 33.49 33.95 33.42 33.47 11,130,677 -0.37(-1.09%)
Sep 14, 2023 33.66 33.95 33.57 33.84 4,867,476 +0.45(+1.34%)
Sep 13, 2023 33.34 33.43 33.09 33.39 4,242,317 +0.10(+0.29%)
Sep 12, 2023 32.93 33.32 32.88 33.29 4,718,664 +0.46(+1.40%)
Sep 11, 2023 33.16 33.29 32.70 32.84 5,419,732 -0.13(-0.38%)
Sep 08, 2023 33.00 33.29 32.93 32.96 6,274,014 +0.08(+0.23%)
Sep 07, 2023 32.58 33.05 32.53 32.89 6,705,583 +0.34(+1.03%)
Sep 06, 2023 32.98 33.02 32.27 32.55 8,401,644 -0.58(-1.74%)
Sep 05, 2023 33.38 33.54 33.11 33.13 6,793,421 -0.24(-0.72%)
Sep 01, 2023 33.55 33.73 33.24 33.37 5,458,065 +0.15(+0.46%)
Aug 31, 2023 33.70 33.73 33.21 33.22 10,647,824 -0.45(-1.34%)
Aug 30, 2023 33.62 33.68 33.47 33.67 4,328,952 +0.12(+0.34%)
Aug 29, 2023 33.56 33.62 33.32 33.55 4,087,725 +0.01(+0.03%)
Aug 28, 2023 33.47 33.77 33.32 33.54 4,162,290 +0.19(+0.58%)
Aug 25, 2023 33.41 33.63 33.23 33.35 4,415,682 +0.14(+0.43%)
Aug 24, 2023 33.23 33.66 33.20 33.21 4,622,736 -0.17(-0.52%)
Aug 23, 2023 33.17 33.44 32.85 33.38 6,380,009 +0.07(+0.20%)
Aug 22, 2023 33.64 33.80 33.30 33.31 6,009,699 -0.19(-0.57%)
Aug 21, 2023 33.49 33.65 33.18 33.50 6,196,584 +0.06(+0.17%)
Aug 18, 2023 33.01 33.57 32.96 33.45 4,499,808 +0.15(+0.46%)
Aug 17, 2023 33.38 33.72 33.29 33.29 5,119,448 +0.13(+0.41%)
Aug 16, 2023 33.33 33.44 33.13 33.16 6,441,711 -0.28(-0.83%)
Aug 15, 2023 33.52 33.59 33.30 33.44 4,898,387 -0.26(-0.77%)
Aug 14, 2023 34.04 34.08 33.65 33.70 5,200,314 -0.34(-0.99%)
Aug 11, 2023 33.75 34.06 33.72 34.03 4,753,217 +0.31(+0.91%)
Aug 10, 2023 33.96 34.10 33.54 33.72 6,185,146 -0.19(-0.57%)
Aug 09, 2023 33.64 34.11 33.64 33.92 8,807,583 +0.41(+1.23%)
Aug 08, 2023 32.81 33.51 32.71 33.50 5,907,180 +0.35(+1.04%)
Aug 07, 2023 33.22 33.47 33.01 33.16 4,282,859 +0.11(+0.32%)
Aug 04, 2023 33.22 33.73 33.04 33.05 7,919,516 -0.08(-0.23%)
Aug 03, 2023 32.73 33.51 32.68 33.13 8,872,574 +0.73(+2.26%)
Aug 02, 2023 32.62 32.64 32.00 32.40 6,239,085 -0.40(-1.23%)
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.