Skip to main content

Williams Companies (NY: WMB )

38.61 +0.07 (+0.18%)
Streaming Delayed Price Updated: 9:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 28.84 28.88 27.90 28.00 5,955,731 -0.59(-2.05%)
May 05, 2023 28.06 28.80 27.88 28.59 10,433,407 +1.02(+3.71%)
May 04, 2023 27.72 28.17 27.31 27.57 11,068,497 +0.13(+0.48%)
May 03, 2023 27.50 27.95 27.43 27.44 6,432,667 -0.32(-1.16%)
May 02, 2023 28.52 28.54 27.40 27.76 7,704,123 -1.00(-3.49%)
May 01, 2023 28.42 28.90 28.42 28.76 4,931,436 +0.09(+0.33%)
Apr 28, 2023 28.19 28.83 28.14 28.67 5,769,845 +0.43(+1.51%)
Apr 27, 2023 27.86 28.30 27.78 28.24 6,994,550 +0.35(+1.26%)
Apr 26, 2023 28.16 28.38 27.69 27.89 5,916,051 -0.46(-1.64%)
Apr 25, 2023 28.60 28.63 28.30 28.35 4,253,251 -0.38(-1.32%)
Apr 24, 2023 28.35 28.83 28.19 28.73 4,825,400 +0.38(+1.34%)
Apr 21, 2023 28.28 28.40 28.03 28.35 4,120,276 +0.09(+0.34%)
Apr 20, 2023 28.25 28.26 27.98 28.26 5,452,321 -0.24(-0.83%)
Apr 19, 2023 28.35 28.50 28.30 28.50 4,011,626 -0.08(-0.27%)
Apr 18, 2023 28.61 28.79 28.47 28.57 4,245,935 -0.15(-0.53%)
Apr 17, 2023 28.89 28.96 28.65 28.72 5,044,545 -0.07(-0.23%)
Apr 14, 2023 28.98 29.16 28.61 28.79 7,260,084 -0.10(-0.36%)
Apr 13, 2023 28.72 28.91 28.63 28.89 6,552,406 +0.16(+0.56%)
Apr 12, 2023 28.78 29.03 28.69 28.73 7,766,093 +0.15(+0.53%)
Apr 11, 2023 28.47 28.73 28.30 28.58 5,297,963 +0.31(+1.11%)
Apr 10, 2023 28.12 28.37 27.96 28.27 6,148,600 +0.18(+0.64%)
Apr 06, 2023 28.49 28.51 27.92 28.09 6,997,203 -0.27(-0.97%)
Apr 05, 2023 28.25 28.39 27.97 28.36 5,942,075 +0.26(+0.91%)
Apr 04, 2023 28.28 28.35 27.74 28.11 6,870,714 -0.17(-0.60%)
Apr 03, 2023 28.71 28.81 28.07 28.28 9,590,087 -0.01(-0.03%)
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%)
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.