Skip to main content

Williams Companies (NY: WMB )

41.26 +0.09 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 22.09 22.14 21.91 22.06 6,769,128 +0.03(+0.15%)
May 27, 2021 21.84 22.06 21.83 22.03 9,787,345 +0.23(+1.08%)
May 26, 2021 21.73 21.93 21.64 21.80 8,054,818 +0.07(+0.31%)
May 25, 2021 22.22 22.25 21.70 21.73 12,224,407 -0.48(-2.15%)
May 24, 2021 22.25 22.27 22.04 22.21 6,394,092 +0.10(+0.45%)
May 21, 2021 22.19 22.35 22.06 22.11 5,994,694 +0.04(+0.19%)
May 20, 2021 21.76 22.17 21.67 22.06 8,617,196 +0.26(+1.19%)
May 19, 2021 21.76 21.94 21.47 21.81 8,354,022 -0.25(-1.14%)
May 18, 2021 22.20 22.39 21.97 22.06 10,218,899 -0.17(-0.75%)
May 17, 2021 21.77 22.23 21.68 22.22 10,019,003 +0.54(+2.51%)
May 14, 2021 21.43 21.73 21.43 21.68 9,305,798 +0.42(+1.97%)
May 13, 2021 21.00 21.39 20.94 21.26 8,940,653 +0.08(+0.40%)
May 12, 2021 21.51 21.70 21.14 21.18 15,435,703 -0.31(-1.44%)
May 11, 2021 21.21 21.61 21.01 21.49 16,423,846 +0.09(+0.43%)
May 10, 2021 21.35 21.54 21.23 21.39 9,342,827 +0.20(+0.95%)
May 07, 2021 20.68 21.19 20.67 21.19 7,678,544 +0.28(+1.32%)
May 06, 2021 20.97 20.98 20.63 20.92 9,576,134 +0.04(+0.20%)
May 05, 2021 20.88 21.05 20.67 20.88 9,868,301 +0.28(+1.38%)
May 04, 2021 20.81 21.22 20.51 20.59 14,908,741 -0.16(-0.77%)
May 03, 2021 20.57 20.85 20.50 20.75 7,800,055 +0.34(+1.68%)
Apr 30, 2021 20.44 20.76 20.36 20.41 7,645,281 -0.18(-0.90%)
Apr 29, 2021 20.52 20.73 20.39 20.59 6,393,584 +0.13(+0.61%)
Apr 28, 2021 20.18 20.54 20.12 20.46 8,863,292 +0.41(+2.05%)
Apr 27, 2021 20.08 20.21 20.02 20.05 10,109,193 -0.03(-0.13%)
Apr 26, 2021 19.88 20.10 19.79 20.08 9,229,379 +0.30(+1.52%)
Apr 23, 2021 19.57 19.84 19.48 19.78 7,988,724 +0.31(+1.59%)
Apr 22, 2021 19.77 19.82 19.44 19.47 8,743,465 -0.27(-1.36%)
Apr 21, 2021 19.47 19.84 19.46 19.74 5,813,977 +0.09(+0.47%)
Apr 20, 2021 19.88 19.88 19.46 19.64 7,609,254 -0.20(-1.01%)
Apr 19, 2021 19.85 19.90 19.62 19.84 8,647,703 +0.06(+0.30%)
Apr 16, 2021 20.08 20.09 19.76 19.79 6,042,546 -0.18(-0.92%)
Apr 15, 2021 19.83 20.00 19.67 19.97 8,083,111 +0.16(+0.80%)
Apr 14, 2021 19.96 20.13 19.75 19.81 8,792,776 -0.04(-0.21%)
Apr 13, 2021 19.64 19.92 19.50 19.85 8,383,359 +0.21(+1.07%)
Apr 12, 2021 19.86 19.96 19.60 19.64 4,789,877 -0.13(-0.64%)
Apr 09, 2021 19.79 19.88 19.57 19.77 8,365,235 -0.07(-0.34%)
Apr 08, 2021 19.90 20.03 19.70 19.84 8,315,918 -0.37(-1.82%)
Apr 07, 2021 20.05 20.23 19.95 20.21 7,304,689 +0.29(+1.47%)
Apr 06, 2021 19.93 20.15 19.85 19.91 6,964,506 +0.02(+0.08%)
Apr 05, 2021 20.09 20.10 19.76 19.90 7,066,362 -0.13(-0.63%)
Apr 01, 2021 19.85 20.03 19.64 20.02 7,772,536 +0.18(+0.89%)
Mar 31, 2021 19.84 19.98 19.77 19.84 9,298,682 +0.01(+0.04%)
Mar 30, 2021 19.97 20.08 19.69 19.84 11,678,702 -0.30(-1.50%)
Mar 29, 2021 20.52 20.52 20.13 20.14 9,218,788 -0.44(-2.12%)
Mar 26, 2021 20.21 20.59 20.10 20.57 11,012,027 +0.52(+2.59%)
Mar 25, 2021 19.60 20.10 19.24 20.05 13,438,847 +0.38(+1.92%)
Mar 24, 2021 19.45 19.84 19.36 19.68 13,407,536 +0.40(+2.09%)
Mar 23, 2021 19.03 19.50 18.92 19.28 12,927,263 +0.02(+0.09%)
Mar 22, 2021 19.17 19.40 19.07 19.26 9,752,378 +0.03(+0.17%)
Mar 19, 2021 19.17 19.45 19.03 19.23 14,230,270 +0.16(+0.83%)
Mar 18, 2021 19.52 19.71 19.03 19.07 11,770,064 -0.52(-2.65%)
Mar 17, 2021 19.41 19.66 19.37 19.59 8,367,664 +0.13(+0.69%)
Mar 16, 2021 19.60 19.73 19.31 19.45 10,606,415 -0.38(-1.90%)
Mar 15, 2021 20.04 20.19 19.68 19.83 11,780,082 -0.22(-1.09%)
Mar 12, 2021 20.10 20.10 19.79 20.05 9,594,086 +0.03(+0.13%)
Mar 11, 2021 20.03 20.14 19.79 20.02 12,150,718 -0.08(-0.38%)
Mar 10, 2021 19.51 20.18 19.45 20.10 15,180,462 +0.69(+3.57%)
Mar 09, 2021 19.93 19.96 19.34 19.40 16,559,813 -0.46(-2.32%)
Mar 08, 2021 20.03 20.34 19.56 19.87 13,552,971 -0.12(-0.58%)
Mar 05, 2021 20.14 20.25 19.59 19.98 13,966,807 +0.12(+0.62%)
Mar 04, 2021 19.79 20.29 19.59 19.86 9,692,471 +0.30(+1.56%)
Mar 03, 2021 19.64 20.07 19.50 19.55 9,879,039 +0.02(+0.08%)
Mar 02, 2021 19.42 19.73 19.39 19.54 7,520,201 +0.11(+0.55%)
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.