Skip to main content

Williams Companies (NY: WMB )

41.17 -0.35 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 22.70 22.94 22.66 22.85 4,081,316 +0.11(+0.46%)
Dec 30, 2021 22.90 23.11 22.73 22.74 5,373,029 -0.11(-0.46%)
Dec 29, 2021 22.94 23.01 22.71 22.85 6,223,716 -0.11(-0.46%)
Dec 28, 2021 23.06 23.16 22.89 22.95 4,905,997 -0.09(-0.38%)
Dec 27, 2021 22.65 23.04 22.48 23.04 5,077,176 +0.36(+1.59%)
Dec 23, 2021 22.68 22.83 22.63 22.68 7,477,351 +0.15(+0.66%)
Dec 22, 2021 22.44 22.69 22.25 22.53 6,056,596 +0.02(+0.08%)
Dec 21, 2021 22.32 22.63 22.26 22.51 6,745,240 +0.27(+1.22%)
Dec 20, 2021 22.36 22.37 21.81 22.24 8,391,984 -0.39(-1.71%)
Dec 17, 2021 22.75 22.89 22.26 22.63 18,365,040 -0.31(-1.34%)
Dec 16, 2021 23.01 23.32 22.87 22.94 10,222,334 +0.14(+0.62%)
Dec 15, 2021 22.72 22.91 22.37 22.80 11,160,500 +0.09(+0.39%)
Dec 14, 2021 23.06 23.25 22.65 22.71 11,448,436 -0.32(-1.37%)
Dec 13, 2021 23.23 23.32 22.70 23.02 9,263,353 -0.35(-1.50%)
Dec 10, 2021 23.51 23.56 23.04 23.37 9,189,162 +0.02(+0.07%)
Dec 09, 2021 23.80 23.80 23.26 23.36 11,726,723 -0.54(-2.24%)
Dec 08, 2021 24.03 24.19 23.82 23.89 14,253,030 -0.10(-0.43%)
Dec 07, 2021 23.86 24.22 23.75 24.00 12,073,054 +0.38(+1.61%)
Dec 06, 2021 23.73 23.86 23.36 23.62 11,677,468 +0.18(+0.77%)
Dec 03, 2021 23.75 23.89 23.24 23.43 7,987,269 -0.12(-0.51%)
Dec 02, 2021 23.11 23.64 22.94 23.55 8,905,225 +0.53(+2.29%)
Dec 01, 2021 23.61 24.01 23.02 23.03 11,831,518 -0.13(-0.56%)
Nov 30, 2021 23.88 23.97 23.11 23.16 17,834,068 -1.05(-4.36%)
Nov 29, 2021 24.70 24.77 24.21 24.21 9,341,497 -0.20(-0.81%)
Nov 26, 2021 23.79 24.57 23.79 24.41 6,388,540 -0.27(-1.09%)
Nov 24, 2021 24.19 24.70 24.18 24.68 6,638,463 +0.41(+1.67%)
Nov 23, 2021 24.12 24.39 23.97 24.27 7,461,864 +0.41(+1.74%)
Nov 22, 2021 23.68 24.19 23.63 23.86 7,396,884 +0.16(+0.66%)
Nov 19, 2021 23.90 24.01 23.66 23.70 8,105,916 -0.48(-1.97%)
Nov 18, 2021 24.41 24.26 24.16 24.18 5,680,009 -0.21(-0.85%)
Nov 17, 2021 24.33 24.83 24.32 24.38 8,268,878 -0.01(-0.04%)
Nov 16, 2021 24.82 24.82 24.31 24.39 6,213,159 -0.34(-1.36%)
Nov 15, 2021 24.76 24.91 24.55 24.73 5,952,314 -0.03(-0.10%)
Nov 12, 2021 24.84 25.03 24.73 24.76 8,738,184 -0.22(-0.87%)
Nov 11, 2021 24.41 25.07 24.33 24.97 12,499,184 +0.64(+2.63%)
Nov 10, 2021 24.62 24.33 7,773,729 -0.33(-1.33%)
Nov 09, 2021 24.58 24.71 24.33 24.66 6,325,324 +0.04(+0.18%)
Nov 08, 2021 24.83 24.83 24.53 24.62 4,836,732 -0.07(-0.28%)
Nov 05, 2021 24.71 24.72 24.43 24.69 6,283,377 +0.24(+0.99%)
Nov 04, 2021 24.65 24.69 24.20 24.45 7,563,526 -0.02(-0.07%)
Nov 03, 2021 24.33 24.63 24.27 24.46 6,918,598 -0.08(-0.32%)
Nov 02, 2021 24.72 25.01 24.45 24.54 8,693,004 -0.13(-0.53%)
Nov 01, 2021 24.48 24.70 24.38 24.67 6,829,366 +0.39(+1.60%)
Oct 29, 2021 24.52 24.57 24.15 24.28 7,458,831 -0.29(-1.16%)
Oct 28, 2021 24.33 24.61 24.32 24.57 5,652,080 +0.10(+0.42%)
Oct 27, 2021 24.64 24.81 24.40 24.46 8,795,767 -0.25(-1.01%)
Oct 26, 2021 24.90 24.70 24.71 6,796,239 -0.18(-0.73%)
Oct 25, 2021 24.89 24.95 24.71 24.89 9,347,750 +0.13(+0.52%)
Oct 22, 2021 24.68 24.90 24.53 24.77 12,193,696 +0.11(+0.46%)
Oct 21, 2021 25.12 25.16 24.51 24.65 12,849,366 -0.55(-2.19%)
Oct 20, 2021 25.03 25.22 24.96 25.21 7,201,331 +0.14(+0.55%)
Oct 19, 2021 25.20 25.20 24.98 25.07 8,710,370 -0.25(-0.99%)
Oct 18, 2021 25.71 25.84 25.26 25.32 13,777,329 -0.22(-0.88%)
Oct 15, 2021 25.59 25.72 25.44 25.54 11,237,811 +0.16(+0.61%)
Oct 14, 2021 25.34 25.47 25.19 25.39 7,519,128 +0.38(+1.52%)
Oct 13, 2021 24.81 25.08 24.72 25.01 8,273,620 +0.00(+0.00%)
Oct 12, 2021 24.67 25.09 24.59 25.01 11,926,319 +0.26(+1.05%)
Oct 11, 2021 24.89 25.09 24.67 24.75 15,760,781 +0.27(+1.09%)
Oct 08, 2021 24.13 24.51 24.04 24.48 9,969,171 +0.59(+2.46%)
Oct 07, 2021 23.44 23.96 23.36 23.89 12,279,989 +0.50(+2.14%)
Oct 06, 2021 23.38 23.52 23.14 23.39 10,654,314 -0.19(-0.81%)
Oct 05, 2021 23.96 23.96 23.42 23.58 14,619,964 -0.05(-0.22%)
Oct 04, 2021 23.13 24.19 23.03 23.63 21,018,956 +0.81(+3.56%)
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.