Indicators

Williams Companies (NY: WMB )

39.26 -0.19 (-0.48%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	15.59	16.14	15.43	16.07	19,482,720	+0.37(+2.35%)
May 28, 2020	16.27	16.36	15.65	15.70	12,742,090	-0.40(-2.49%)
May 27, 2020	16.33	16.44	15.69	16.11	13,309,862	+0.03(+0.20%)
May 26, 2020	15.84	16.12	15.66	16.07	9,886,160	+0.61(+3.97%)
May 22, 2020	15.15	15.48	14.93	15.46	6,681,417	+0.14(+0.92%)
May 21, 2020	15.61	15.65	15.22	15.32	8,207,584	-0.20(-1.27%)
May 20, 2020	15.54	15.85	15.40	15.52	10,140,245	+0.24(+1.54%)
May 19, 2020	15.41	15.46	15.10	15.28	13,603,116	-0.13(-0.82%)
May 18, 2020	15.50	15.59	15.20	15.41	10,971,357	+0.65(+4.37%)
May 15, 2020	14.53	14.93	14.43	14.76	10,259,422	+0.21(+1.46%)
May 14, 2020	14.26	14.60	13.91	14.55	13,947,868	+0.01(+0.05%)
May 13, 2020	14.93	15.00	14.29	14.54	16,090,753	-0.47(-3.14%)
May 12, 2020	15.22	15.50	14.94	15.01	14,921,415	-0.35(-2.30%)
May 11, 2020	15.08	15.52	15.07	15.37	9,749,806	+0.05(+0.31%)
May 08, 2020	15.41	15.50	14.98	15.32	10,553,405	+0.20(+1.35%)
May 07, 2020	14.89	15.38	14.84	15.11	13,696,343	+0.47(+3.22%)
May 06, 2020	14.95	15.19	14.52	14.64	13,122,813	-0.31(-2.05%)
May 05, 2020	15.48	15.59	14.83	14.95	16,140,213	-0.10(-0.68%)
May 04, 2020	14.34	15.11	14.25	15.05	18,980,146	+0.46(+3.13%)

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.