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 (%)
Apr 29, 2022	31.16	31.47	30.75	30.87	10,121,613	-0.49(-1.55%)
Apr 28, 2022	31.29	31.56	30.55	31.36	8,021,066	+0.46(+1.49%)
Apr 27, 2022	30.99	31.22	30.44	30.90	9,518,194	+0.01(+0.03%)
Apr 26, 2022	30.64	31.57	30.60	30.89	9,022,924	+0.37(+1.21%)
Apr 25, 2022	30.93	30.95	29.73	30.52	13,045,031	-1.08(-3.42%)
Apr 22, 2022	32.01	32.28	31.53	31.60	9,989,003	-0.52(-1.63%)
Apr 21, 2022	32.38	32.74	32.08	32.12	7,295,921	-0.22(-0.67%)
Apr 20, 2022	32.01	32.58	31.87	32.34	7,132,353	+0.46(+1.44%)
Apr 19, 2022	31.74	32.02	31.52	31.88	5,704,141	+0.09(+0.28%)
Apr 18, 2022	32.04	32.25	31.62	31.79	8,149,137	-0.19(-0.59%)
Apr 14, 2022	31.56	32.23	31.38	31.98	7,621,817	+0.42(+1.34%)
Apr 13, 2022	31.58	31.78	31.22	31.56	7,684,462	+0.23(+0.75%)
Apr 12, 2022	31.35	31.63	31.14	31.32	10,718,024	+0.35(+1.13%)
Apr 11, 2022	30.81	31.23	30.51	30.97	13,212,753	-0.02(-0.06%)
Apr 08, 2022	30.56	31.08	30.34	30.99	8,438,209	+0.69(+2.29%)
Apr 07, 2022	30.16	30.38	29.57	30.29	7,454,501	+0.23(+0.75%)
Apr 06, 2022	29.95	30.22	29.66	30.07	6,511,154	+0.38(+1.27%)
Apr 05, 2022	30.43	30.67	29.66	29.69	11,054,700	-0.68(-2.22%)
Apr 04, 2022	30.61	30.65	30.17	30.37	5,296,418	-0.09(-0.30%)

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.