Skip to main content

Williams Companies (NY: WMB )

36.06 -0.20 (-0.55%)
Streaming Delayed Price Updated: 11:54 AM EST, Dec 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2023 36.96 37.00 36.18 36.26 6,247,588 -0.73(-1.97%)
Dec 04, 2023 37.00 37.31 36.90 36.99 5,203,849 -0.29(-0.78%)
Dec 01, 2023 36.74 37.45 36.68 37.28 6,282,328 +0.49(+1.33%)
Nov 30, 2023 36.56 37.07 36.45 36.79 13,200,843 +0.35(+0.96%)
Nov 29, 2023 36.43 36.64 36.27 36.44 5,039,768 +0.11(+0.30%)
Nov 28, 2023 36.51 36.69 36.33 36.33 5,705,071 -0.06(-0.16%)
Nov 27, 2023 36.24 36.40 36.12 36.39 4,607,544 +0.07(+0.19%)
Nov 24, 2023 36.24 36.49 36.03 36.32 2,022,474 +0.09(+0.25%)
Nov 22, 2023 35.59 36.25 35.46 36.23 4,168,342 +0.28(+0.78%)
Nov 21, 2023 35.60 35.97 35.32 35.95 5,281,812 +0.34(+0.95%)
Nov 20, 2023 35.48 35.84 35.38 35.61 4,794,970 +0.18(+0.51%)
Nov 17, 2023 35.02 35.67 34.88 35.43 9,538,049 +0.68(+1.96%)
Nov 16, 2023 35.21 35.46 34.65 34.75 7,653,966 -0.63(-1.78%)
Nov 15, 2023 35.34 35.77 35.25 35.38 9,133,269 +0.09(+0.26%)
Nov 14, 2023 35.00 35.51 34.98 35.29 5,335,652 +0.36(+1.03%)
Nov 13, 2023 34.84 35.07 34.62 34.93 4,202,274 +0.05(+0.14%)
Nov 10, 2023 35.15 35.20 34.70 34.88 6,033,575 +0.04(+0.11%)
Nov 09, 2023 35.25 37.92 34.82 34.84 6,752,865 -0.28(-0.80%)
Nov 08, 2023 35.28 35.44 34.92 35.12 5,837,184 -0.18(-0.51%)
Nov 07, 2023 35.50 35.50 35.14 35.30 6,088,693 -0.45(-1.26%)
Nov 06, 2023 36.26 36.32 35.66 35.75 4,660,003 -0.33(-0.91%)
Nov 03, 2023 36.00 36.20 35.75 36.08 5,508,162 +0.29(+0.81%)
Nov 02, 2023 34.67 35.82 33.80 35.79 8,444,612 +1.07(+3.08%)
Nov 01, 2023 34.52 35.08 34.29 34.72 6,094,664 +0.32(+0.93%)
Oct 31, 2023 34.40 34.58 34.13 34.40 6,446,934 +0.17(+0.50%)
Oct 30, 2023 34.25 34.44 33.73 34.23 5,000,412 +0.18(+0.53%)
Oct 27, 2023 34.50 34.53 33.89 34.05 5,468,837 -0.53(-1.53%)
Oct 26, 2023 34.19 34.76 34.12 34.58 5,014,160 +0.12(+0.35%)
Oct 25, 2023 34.51 34.78 34.44 34.46 5,239,769 +0.00(+0.00%)
Oct 24, 2023 35.00 35.05 34.34 34.46 8,846,972 -0.38(-1.09%)
Oct 23, 2023 34.67 34.98 34.47 34.84 4,343,609 -0.08(-0.23%)
Oct 20, 2023 35.50 35.52 34.77 34.92 9,725,820 -0.65(-1.83%)
Oct 19, 2023 35.68 36.09 35.47 35.57 5,424,129 -0.08(-0.22%)
Oct 18, 2023 35.93 36.00 35.21 35.65 7,572,585 -0.25(-0.70%)
Oct 17, 2023 35.73 36.22 35.66 35.90 8,399,299 +0.17(+0.48%)
Oct 16, 2023 35.41 35.89 35.24 35.73 6,400,107 +0.54(+1.53%)
Oct 13, 2023 35.09 35.40 34.94 35.19 5,212,221 +0.39(+1.12%)
Oct 12, 2023 34.89 34.95 34.56 34.80 4,564,101 +0.11(+0.32%)
Oct 11, 2023 34.24 34.71 34.19 34.69 4,290,582 +0.27(+0.78%)
Oct 10, 2023 34.33 34.56 34.16 34.42 4,625,169 +0.06(+0.17%)
Oct 09, 2023 34.24 34.45 34.03 34.36 4,680,341 +0.68(+2.02%)
Oct 06, 2023 33.22 33.89 32.92 33.68 5,788,486 +0.32(+0.96%)
Oct 05, 2023 32.64 33.50 32.63 33.36 6,923,792 +0.43(+1.31%)
Oct 04, 2023 32.95 33.19 32.59 32.93 8,409,901 -0.04(-0.12%)
Oct 03, 2023 32.80 32.98 32.49 32.97 7,948,360 +0.04(+0.12%)
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.