Skip to main content

Williams Companies (NY: WMB )

30.23 +1.12 (+3.85%)
Official Closing Price Updated: 7:00 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 29.50 30.53 29.37 30.23 11,369,091 +1.12(+3.85%)
Jun 01, 2023 28.71 29.25 28.57 29.11 8,113,883 +0.45(+1.57%)
May 31, 2023 28.28 28.73 28.27 28.66 12,283,184 +0.10(+0.35%)
May 30, 2023 28.50 28.70 28.38 28.56 6,014,958 -0.19(-0.66%)
May 26, 2023 29.15 29.23 28.62 28.75 5,960,192 -0.33(-1.13%)
May 25, 2023 28.98 29.13 28.62 29.08 8,776,589 -0.19(-0.65%)
May 24, 2023 29.43 29.45 28.99 29.27 5,658,861 -0.11(-0.37%)
May 23, 2023 29.21 29.60 29.16 29.38 5,559,482 +0.15(+0.51%)
May 22, 2023 29.19 29.46 28.97 29.23 5,575,760 -0.01(-0.03%)
May 19, 2023 29.34 29.48 29.10 29.24 5,158,208 +0.03(+0.10%)
May 18, 2023 28.75 29.25 28.67 29.21 6,379,452 +0.26(+0.90%)
May 17, 2023 28.97 29.09 28.69 28.95 6,372,883 +0.30(+1.05%)
May 16, 2023 29.10 29.27 28.52 28.65 9,359,996 -0.45(-1.55%)
May 15, 2023 29.37 29.38 28.68 29.10 9,341,009 -0.18(-0.61%)
May 12, 2023 29.24 29.39 29.05 29.28 4,249,937 +0.28(+0.97%)
May 11, 2023 28.89 29.16 28.76 29.00 4,746,289 -0.16(-0.55%)
May 10, 2023 29.76 29.76 28.87 29.16 6,260,883 -0.29(-0.98%)
May 09, 2023 29.30 29.67 29.22 29.45 5,122,667 -0.11(-0.37%)
May 08, 2023 30.44 30.48 29.45 29.56 5,642,186 -0.62(-2.05%)
May 05, 2023 29.62 30.40 29.43 30.18 9,884,130 +1.08(+3.71%)
May 04, 2023 29.26 29.74 28.83 29.10 10,485,785 +0.14(+0.48%)
May 03, 2023 29.03 29.50 28.95 28.96 6,094,013 -0.34(-1.16%)
May 02, 2023 30.10 30.13 28.92 29.30 7,298,532 -1.06(-3.49%)
May 01, 2023 30.00 30.51 30.00 30.36 4,671,816 +0.10(+0.33%)
Apr 28, 2023 29.76 30.43 29.70 30.26 5,466,086 +0.45(+1.51%)
Apr 27, 2023 29.41 29.88 29.32 29.81 6,626,315 +0.37(+1.26%)
Apr 26, 2023 29.73 29.96 29.23 29.44 5,604,595 -0.49(-1.64%)
Apr 25, 2023 30.19 30.22 29.87 29.93 4,029,335 -0.40(-1.32%)
Apr 24, 2023 29.93 30.43 29.76 30.33 4,571,362 +0.40(+1.34%)
Apr 21, 2023 29.85 29.98 29.59 29.93 3,903,360 +0.10(+0.34%)
Apr 20, 2023 29.82 29.83 29.53 29.83 5,165,278 -0.25(-0.83%)
Apr 19, 2023 29.93 30.09 29.87 30.08 3,800,430 -0.08(-0.27%)
Apr 18, 2023 30.20 30.39 30.05 30.16 4,022,404 -0.16(-0.53%)
Apr 17, 2023 30.50 30.57 30.25 30.32 4,778,970 -0.07(-0.23%)
Apr 14, 2023 30.59 30.78 30.20 30.39 6,877,870 -0.11(-0.36%)
Apr 13, 2023 30.32 30.52 30.22 30.50 6,207,448 +0.17(+0.56%)
Apr 12, 2023 30.38 30.64 30.28 30.33 7,357,240 +0.16(+0.53%)
Apr 11, 2023 30.05 30.32 29.87 30.17 5,019,047 +0.33(+1.11%)
Apr 10, 2023 29.68 29.95 29.51 29.84 5,824,901 +0.19(+0.64%)
Apr 06, 2023 30.07 30.09 29.47 29.65 6,628,829 -0.29(-0.97%)
Apr 05, 2023 29.82 29.97 29.52 29.94 5,629,249 +0.27(+0.91%)
Apr 04, 2023 29.85 29.93 29.29 29.67 6,508,999 -0.18(-0.60%)
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.