Indicators

Williams Companies (NY: WMB )

40.70 -0.24 (-0.60%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	22.09	22.14	21.91	22.06	6,769,128	+0.03(+0.15%)
May 27, 2021	21.84	22.06	21.83	22.03	9,787,345	+0.23(+1.08%)
May 26, 2021	21.73	21.93	21.64	21.80	8,054,818	+0.07(+0.31%)
May 25, 2021	22.22	22.25	21.70	21.73	12,224,407	-0.48(-2.15%)
May 24, 2021	22.25	22.27	22.04	22.21	6,394,092	+0.10(+0.45%)
May 21, 2021	22.19	22.35	22.06	22.11	5,994,694	+0.04(+0.19%)
May 20, 2021	21.76	22.17	21.67	22.06	8,617,196	+0.26(+1.19%)
May 19, 2021	21.76	21.94	21.47	21.81	8,354,022	-0.25(-1.14%)
May 18, 2021	22.20	22.39	21.97	22.06	10,218,899	-0.17(-0.75%)
May 17, 2021	21.77	22.23	21.68	22.22	10,019,003	+0.54(+2.51%)
May 14, 2021	21.43	21.73	21.43	21.68	9,305,798	+0.42(+1.97%)
May 13, 2021	21.00	21.39	20.94	21.26	8,940,653	+0.08(+0.40%)
May 12, 2021	21.51	21.70	21.14	21.18	15,435,703	-0.31(-1.44%)
May 11, 2021	21.21	21.61	21.01	21.49	16,423,846	+0.09(+0.43%)
May 10, 2021	21.35	21.54	21.23	21.39	9,342,827	+0.20(+0.95%)
May 07, 2021	20.68	21.19	20.67	21.19	7,678,544	+0.28(+1.32%)
May 06, 2021	20.97	20.98	20.63	20.92	9,576,134	+0.04(+0.20%)
May 05, 2021	20.88	21.05	20.67	20.88	9,868,301	+0.28(+1.38%)
May 04, 2021	20.81	21.22	20.51	20.59	14,908,741	-0.16(-0.77%)

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.