Indicators

Williams Companies (NY: WMB )

41.27 +0.32 (+0.78%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	34.95	35.76	34.92	35.47	12,384,808	+0.67(+1.93%)
Feb 28, 2024	34.63	34.88	34.45	34.80	8,351,742	+0.22(+0.63%)
Feb 27, 2024	34.44	34.62	34.10	34.58	8,786,521	+0.32(+0.92%)
Feb 26, 2024	34.40	34.74	34.23	34.27	5,880,616	-0.22(-0.63%)
Feb 23, 2024	34.35	34.61	34.22	34.49	5,825,296	+0.04(+0.11%)
Feb 22, 2024	34.00	34.84	33.81	34.45	9,451,428	+0.22(+0.63%)
Feb 21, 2024	33.85	34.24	33.69	34.23	8,182,987	+0.56(+1.67%)
Feb 20, 2024	34.00	34.03	33.41	33.67	7,715,535	-0.20(-0.58%)
Feb 16, 2024	33.79	34.06	33.48	33.86	7,875,757	+0.12(+0.35%)
Feb 15, 2024	32.60	33.83	32.60	33.75	10,726,189	+1.13(+3.45%)
Feb 14, 2024	33.71	33.71	32.23	32.62	15,669,744	-0.98(-2.91%)
Feb 13, 2024	34.11	34.24	33.32	33.60	9,651,399	-0.50(-1.48%)
Feb 12, 2024	33.59	34.14	33.57	34.10	6,173,045	+0.51(+1.53%)
Feb 09, 2024	33.58	33.82	33.41	33.59	6,108,070	-0.01(-0.03%)
Feb 08, 2024	33.73	33.83	33.45	33.60	7,218,834	-0.25(-0.73%)
Feb 07, 2024	33.92	34.01	33.66	33.84	7,281,285	-0.01(-0.03%)
Feb 06, 2024	34.07	34.13	33.75	33.85	5,032,197	-0.13(-0.38%)
Feb 05, 2024	34.11	34.25	33.75	33.98	5,842,530	-0.37(-1.06%)
Feb 02, 2024	34.28	34.50	33.80	34.35	5,087,833	-0.07(-0.20%)

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.