Skip to main content

Williams Companies (NY: WMB )

37.84 -0.24 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 38.43 38.44 37.70 37.84 7,809,619 -0.24(-0.63%)
Apr 12, 2024 38.79 39.20 37.91 38.08 7,906,124 -0.52(-1.35%)
Apr 11, 2024 38.98 38.99 38.23 38.60 8,341,547 -0.28(-0.72%)
Apr 10, 2024 39.08 39.17 38.71 38.88 8,515,592 -0.36(-0.92%)
Apr 09, 2024 39.02 39.32 38.71 39.24 6,304,982 +0.29(+0.74%)
Apr 08, 2024 39.33 39.42 38.94 38.95 5,938,927 -0.28(-0.71%)
Apr 05, 2024 39.23 39.33 38.61 39.23 5,382,740 +0.12(+0.31%)
Apr 04, 2024 39.48 39.76 38.93 39.11 5,239,036 -0.24(-0.61%)
Apr 03, 2024 39.40 39.48 39.19 39.35 8,990,495 +0.05(+0.13%)
Apr 02, 2024 38.96 39.30 38.88 39.30 5,833,442 +0.43(+1.11%)
Apr 01, 2024 38.96 38.99 38.57 38.87 5,728,485 -0.10(-0.26%)
Mar 28, 2024 38.73 39.09 38.51 38.97 6,721,185 +0.43(+1.12%)
Mar 27, 2024 38.19 38.57 38.05 38.54 5,065,508 +0.45(+1.18%)
Mar 26, 2024 38.21 38.35 37.98 38.09 5,945,838 -0.12(-0.31%)
Mar 25, 2024 38.34 38.77 38.14 38.21 5,784,314 -0.04(-0.10%)
Mar 22, 2024 38.47 38.59 38.23 38.25 6,820,697 -0.18(-0.47%)
Mar 21, 2024 38.00 38.76 37.91 38.43 12,240,025 +0.56(+1.48%)
Mar 20, 2024 37.71 37.93 37.60 37.87 7,844,424 +0.12(+0.32%)
Mar 19, 2024 37.25 37.83 37.16 37.75 5,246,325 +0.53(+1.42%)
Mar 18, 2024 37.09 37.24 36.84 37.22 4,364,319 +0.22(+0.59%)
Mar 15, 2024 36.71 37.23 36.69 37.00 9,965,566 +0.12(+0.33%)
Mar 14, 2024 36.90 37.01 36.56 36.88 9,116,090 -0.06(-0.16%)
Mar 13, 2024 36.98 37.36 36.83 36.94 8,015,875 +0.21(+0.57%)
Mar 12, 2024 36.64 36.85 36.51 36.73 6,283,770 +0.09(+0.25%)
Mar 11, 2024 35.96 36.67 35.88 36.64 7,268,396 +0.59(+1.64%)
Mar 08, 2024 35.88 36.13 35.78 36.05 4,432,009 +0.13(+0.36%)
Mar 07, 2024 36.06 36.12 35.74 35.92 6,180,818 -0.13(-0.37%)
Mar 06, 2024 36.44 36.63 36.04 36.05 7,515,266 -0.16(-0.44%)
Mar 05, 2024 35.92 36.58 35.80 36.21 6,860,001 +0.32(+0.88%)
Mar 04, 2024 35.93 36.05 35.55 35.90 7,157,415 -0.03(-0.08%)
Mar 01, 2024 35.61 35.94 35.43 35.93 8,221,471 +0.45(+1.28%)
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.