Skip to main content

Williams Companies (NY: WMB )

38.97 +0.43 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 27.87 28.30 27.87 28.29 6,145,449 +0.43(+1.53%)
Mar 30, 2023 28.04 28.04 27.75 27.86 4,447,700 +0.13(+0.48%)
Mar 29, 2023 27.66 27.73 27.47 27.73 7,894,380 +0.38(+1.39%)
Mar 28, 2023 26.94 27.51 26.77 27.35 6,981,011 -0.06(-0.21%)
Mar 27, 2023 27.55 27.67 27.31 27.41 6,675,545 +0.18(+0.66%)
Mar 24, 2023 26.44 27.27 26.34 27.23 7,465,149 +0.42(+1.56%)
Mar 23, 2023 27.13 27.44 26.61 26.81 5,782,839 -0.32(-1.19%)
Mar 22, 2023 27.66 27.80 27.11 27.13 6,571,716 -0.51(-1.85%)
Mar 21, 2023 27.68 27.76 27.30 27.64 8,279,262 +0.27(+1.00%)
Mar 20, 2023 26.93 27.62 26.87 27.37 7,240,556 +0.56(+2.09%)
Mar 17, 2023 27.20 27.24 26.66 26.81 13,882,945 -0.49(-1.80%)
Mar 16, 2023 26.86 27.37 26.58 27.30 11,571,044 +0.04(+0.14%)
Mar 15, 2023 26.94 27.62 26.78 27.26 12,248,510 -0.45(-1.61%)
Mar 14, 2023 27.64 28.12 27.26 27.71 10,213,697 +0.23(+0.83%)
Mar 13, 2023 27.01 27.81 26.69 27.48 12,514,088 +0.10(+0.38%)
Mar 10, 2023 27.91 28.01 27.19 27.38 9,652,993 -0.51(-1.84%)
Mar 09, 2023 28.55 28.70 27.86 27.89 8,846,302 -0.45(-1.58%)
Mar 08, 2023 28.34 28.54 28.10 28.34 7,280,971 +0.00(+0.00%)
Mar 07, 2023 28.57 28.63 28.20 28.34 5,986,453 -0.31(-1.07%)
Mar 06, 2023 28.75 28.95 28.58 28.65 6,133,349 -0.25(-0.87%)
Mar 03, 2023 28.26 28.99 28.20 28.90 6,123,154 +0.51(+1.81%)
Mar 02, 2023 27.90 28.46 27.82 28.39 5,956,634 +0.45(+1.60%)
Mar 01, 2023 28.05 28.17 27.79 27.94 7,902,652 -0.15(-0.53%)
Feb 28, 2023 28.72 28.74 28.08 28.09 9,000,852 -0.56(-1.95%)
Feb 27, 2023 28.97 29.14 28.58 28.65 8,347,935 -0.45(-1.54%)
Feb 24, 2023 28.70 29.11 28.61 29.10 5,853,222 +0.12(+0.42%)
Feb 23, 2023 29.10 29.22 28.75 28.97 6,237,125 +0.13(+0.45%)
Feb 22, 2023 28.82 29.17 28.48 28.84 8,939,271 +0.11(+0.39%)
Feb 21, 2023 29.05 29.17 28.43 28.73 10,277,933 -0.44(-1.50%)
Feb 17, 2023 29.61 29.72 29.10 29.17 12,812,731 -0.77(-2.59%)
Feb 16, 2023 29.83 30.24 29.80 29.95 6,735,829 -0.01(-0.03%)
Feb 15, 2023 29.60 29.97 29.46 29.95 7,392,017 +0.17(+0.56%)
Feb 14, 2023 29.56 29.95 29.43 29.79 5,496,172 +0.10(+0.35%)
Feb 13, 2023 29.56 29.81 29.52 29.68 5,144,069 -0.01(-0.03%)
Feb 10, 2023 29.52 29.75 29.32 29.69 7,020,171 +0.47(+1.60%)
Feb 09, 2023 29.75 29.79 29.13 29.23 7,363,421 -0.46(-1.54%)
Feb 08, 2023 29.86 30.00 29.58 29.68 6,184,119 -0.28(-0.93%)
Feb 07, 2023 29.62 30.08 29.33 29.96 9,145,677 +0.38(+1.29%)
Feb 06, 2023 29.88 29.99 29.32 29.58 6,074,775 -0.35(-1.18%)
Feb 03, 2023 30.10 30.27 29.86 29.94 7,969,435 -0.12(-0.40%)
Feb 02, 2023 29.78 30.10 29.37 30.06 8,609,768 +0.33(+1.10%)
Feb 01, 2023 29.76 30.02 29.39 29.73 10,798,385 -0.35(-1.18%)
Jan 31, 2023 29.13 30.09 28.99 30.09 12,842,868 +1.13(+3.90%)
Jan 30, 2023 29.21 29.60 28.94 28.96 6,645,965 -0.45(-1.52%)
Jan 27, 2023 29.26 29.58 29.22 29.40 6,832,470 +0.07(+0.25%)
Jan 26, 2023 29.53 29.56 29.02 29.33 7,911,536 +0.03(+0.10%)
Jan 25, 2023 29.13 29.31 28.47 29.30 7,703,488 -0.04(-0.13%)
Jan 24, 2023 29.42 34.18 25.14 29.34 6,916,994 -0.22(-0.76%)
Jan 23, 2023 29.54 29.81 29.40 29.56 9,366,413 +0.21(+0.70%)
Jan 20, 2023 29.81 29.92 29.27 29.36 7,896,258 -0.44(-1.47%)
Jan 19, 2023 29.44 30.09 29.39 29.80 8,016,533 +0.23(+0.79%)
Jan 18, 2023 30.61 30.71 29.48 29.56 8,491,647 -1.03(-3.36%)
Jan 17, 2023 30.76 30.86 30.48 30.59 5,963,105 -0.03(-0.09%)
Jan 13, 2023 30.68 30.77 30.23 30.62 4,993,374 -0.14(-0.46%)
Jan 12, 2023 30.49 30.85 30.33 30.76 7,119,617 +0.49(+1.63%)
Jan 11, 2023 30.30 30.39 30.06 30.26 7,153,110 +0.27(+0.90%)
Jan 10, 2023 30.63 30.75 29.80 29.99 6,732,070 -0.46(-1.50%)
Jan 09, 2023 30.73 30.86 30.37 30.45 7,196,010 +0.07(+0.22%)
Jan 06, 2023 30.22 30.72 30.10 30.38 6,801,923 +0.50(+1.69%)
Jan 05, 2023 30.05 30.14 29.81 29.88 6,439,631 -0.31(-1.02%)
Jan 04, 2023 29.71 30.36 29.60 30.19 6,174,194 +0.19(+0.62%)
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.