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 (%)
Aug 31, 2023 33.70 33.73 33.21 33.22 10,647,824 -0.45(-1.34%)
Aug 30, 2023 33.62 33.68 33.47 33.67 4,328,952 +0.12(+0.34%)
Aug 29, 2023 33.56 33.62 33.32 33.55 4,087,725 +0.01(+0.03%)
Aug 28, 2023 33.47 33.77 33.32 33.54 4,162,290 +0.19(+0.58%)
Aug 25, 2023 33.41 33.63 33.23 33.35 4,415,682 +0.14(+0.43%)
Aug 24, 2023 33.23 33.66 33.20 33.21 4,622,736 -0.17(-0.52%)
Aug 23, 2023 33.17 33.44 32.85 33.38 6,380,009 +0.07(+0.20%)
Aug 22, 2023 33.64 33.80 33.30 33.31 6,009,699 -0.19(-0.57%)
Aug 21, 2023 33.49 33.65 33.18 33.50 6,196,584 +0.06(+0.17%)
Aug 18, 2023 33.01 33.57 32.96 33.45 4,499,808 +0.15(+0.46%)
Aug 17, 2023 33.38 33.72 33.29 33.29 5,119,448 +0.13(+0.41%)
Aug 16, 2023 33.33 33.44 33.13 33.16 6,441,711 -0.28(-0.83%)
Aug 15, 2023 33.52 33.59 33.30 33.44 4,898,387 -0.26(-0.77%)
Aug 14, 2023 34.04 34.08 33.65 33.70 5,200,314 -0.34(-0.99%)
Aug 11, 2023 33.75 34.06 33.72 34.03 4,753,217 +0.31(+0.91%)
Aug 10, 2023 33.96 34.10 33.54 33.72 6,185,146 -0.19(-0.57%)
Aug 09, 2023 33.64 34.11 33.64 33.92 8,807,583 +0.41(+1.23%)
Aug 08, 2023 32.81 33.51 32.71 33.50 5,907,180 +0.35(+1.04%)
Aug 07, 2023 33.22 33.47 33.01 33.16 4,282,859 +0.11(+0.32%)
Aug 04, 2023 33.22 33.73 33.04 33.05 7,919,516 -0.08(-0.23%)
Aug 03, 2023 32.73 33.51 32.68 33.13 8,872,574 +0.73(+2.26%)
Aug 02, 2023 32.62 32.64 32.00 32.40 6,239,085 -0.40(-1.23%)
Aug 01, 2023 33.18 33.18 32.51 32.80 5,742,148 -0.34(-1.02%)
Jul 31, 2023 32.95 33.32 32.83 33.14 7,103,959 +0.38(+1.14%)
Jul 28, 2023 32.92 32.92 32.49 32.76 5,614,124 +0.01(+0.03%)
Jul 27, 2023 32.75 33.10 32.62 32.75 7,764,230 -0.02(-0.06%)
Jul 26, 2023 32.51 33.03 32.41 32.77 4,768,564 +0.09(+0.26%)
Jul 25, 2023 32.65 32.81 32.45 32.69 4,757,182 +0.02(+0.06%)
Jul 24, 2023 32.70 32.96 32.66 32.67 5,863,349 +0.11(+0.32%)
Jul 21, 2023 32.46 32.67 32.25 32.56 4,516,764 +0.24(+0.74%)
Jul 20, 2023 32.37 32.38 32.00 32.32 5,056,906 +0.27(+0.84%)
Jul 19, 2023 32.08 32.30 31.93 32.05 5,614,360 -0.02(-0.06%)
Jul 18, 2023 31.79 32.32 31.73 32.07 5,329,512 +0.32(+1.00%)
Jul 17, 2023 31.92 32.12 31.74 31.75 5,199,238 -0.36(-1.11%)
Jul 14, 2023 32.75 32.75 31.88 32.11 6,906,450 -0.85(-2.57%)
Jul 13, 2023 32.80 32.98 32.75 32.96 11,488,142 +0.14(+0.44%)
Jul 12, 2023 32.52 32.90 32.36 32.81 14,257,629 +0.54(+1.67%)
Jul 11, 2023 31.72 32.31 31.58 32.27 10,610,049 +0.62(+1.94%)
Jul 10, 2023 31.41 31.78 31.30 31.66 8,304,978 +0.17(+0.55%)
Jul 07, 2023 31.09 31.79 31.05 31.48 6,940,371 +0.35(+1.11%)
Jul 06, 2023 31.09 31.23 30.97 31.14 6,950,904 -0.09(-0.28%)
Jul 05, 2023 31.49 31.49 31.10 31.22 10,441,314 -0.25(-0.79%)
Jul 03, 2023 31.41 31.66 31.33 31.47 3,046,355 +0.09(+0.28%)
Jun 30, 2023 31.48 31.51 31.19 31.39 7,851,570 +0.10(+0.31%)
Jun 29, 2023 30.80 31.31 30.76 31.29 9,304,343 +0.49(+1.59%)
Jun 28, 2023 30.34 30.98 30.25 30.80 16,426,317 +0.63(+2.07%)
Jun 27, 2023 29.83 30.37 29.72 30.18 8,836,213 +0.29(+0.97%)
Jun 26, 2023 29.45 30.05 29.43 29.89 7,762,556 +0.46(+1.57%)
Jun 23, 2023 29.20 29.47 29.11 29.43 11,711,879 +0.02(+0.07%)
Jun 22, 2023 29.69 29.73 29.29 29.41 6,972,869 -0.24(-0.81%)
Jun 21, 2023 29.38 29.86 29.27 29.65 5,944,878 +0.17(+0.59%)
Jun 20, 2023 29.31 29.50 29.09 29.47 7,288,366 +0.11(+0.36%)
Jun 16, 2023 29.52 29.61 29.35 29.37 14,694,537 -0.04(-0.13%)
Jun 15, 2023 29.13 29.68 29.07 29.41 7,436,425 +0.36(+1.23%)
Jun 14, 2023 29.47 29.56 29.04 29.05 6,578,912 -0.27(-0.92%)
Jun 13, 2023 29.43 29.81 29.28 29.32 9,450,039 -0.08(-0.26%)
Jun 12, 2023 29.00 29.49 28.95 29.40 8,393,599 +0.16(+0.56%)
Jun 09, 2023 29.98 30.01 29.22 29.23 9,298,208 -0.83(-2.76%)
Jun 08, 2023 29.78 30.08 29.43 30.06 10,511,118 +0.28(+0.96%)
Jun 07, 2023 29.00 29.79 28.94 29.78 11,893,624 +1.00(+3.46%)
Jun 06, 2023 28.34 28.83 28.32 28.78 5,972,575 +0.20(+0.70%)
Jun 05, 2023 28.99 29.08 28.57 28.58 5,911,111 -0.09(-0.30%)
Jun 02, 2023 27.98 28.95 27.85 28.67 11,988,449 +1.06(+3.85%)
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.