Skip to main content

Williams Companies (NY: WMB )

56.31 +0.87 (+1.57%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 55.39 56.80 55.39 56.31 7,120,156 +0.87(+1.57%)
Nov 07, 2024 54.57 55.75 54.36 55.44 5,682,866 +0.11(+0.20%)
Nov 06, 2024 54.97 55.79 54.32 55.33 8,219,474 +2.28(+4.30%)
Nov 05, 2024 52.50 53.30 52.32 53.05 5,662,030 +0.91(+1.75%)
Nov 04, 2024 51.63 52.18 51.48 52.14 6,719,482 +0.58(+1.12%)
Nov 01, 2024 52.71 52.84 51.50 51.56 5,640,808 -0.81(-1.55%)
Oct 31, 2024 52.36 52.70 52.18 52.37 5,902,519 -0.12(-0.23%)
Oct 30, 2024 51.92 52.73 51.75 52.49 5,523,913 +0.65(+1.25%)
Oct 29, 2024 52.24 52.29 51.46 51.84 7,903,390 -0.45(-0.86%)
Oct 28, 2024 52.00 52.57 51.88 52.29 5,026,868 -0.21(-0.40%)
Oct 25, 2024 52.81 52.85 52.20 52.50 5,595,886 -0.12(-0.23%)
Oct 24, 2024 52.56 52.75 52.12 52.62 5,267,845 +0.37(+0.71%)
Oct 23, 2024 52.17 52.73 52.04 52.25 5,866,739 -0.05(-0.10%)
Oct 22, 2024 52.06 52.59 51.98 52.30 4,283,692 +0.30(+0.58%)
Oct 21, 2024 52.41 52.82 51.69 52.00 4,334,501 -0.36(-0.69%)
Oct 18, 2024 51.69 52.44 51.34 52.36 5,837,653 +0.82(+1.59%)
Oct 17, 2024 51.50 52.17 51.40 51.54 5,336,387 +0.17(+0.33%)
Oct 16, 2024 51.00 51.63 50.80 51.37 6,040,997 +0.47(+0.92%)
Oct 15, 2024 50.45 51.05 50.29 50.90 5,433,997 -0.12(-0.24%)
Oct 14, 2024 50.39 51.19 50.24 51.02 5,247,389 +0.54(+1.07%)
Oct 11, 2024 49.51 50.53 49.30 50.48 9,246,792 +1.01(+2.04%)
Oct 10, 2024 49.63 49.69 49.17 49.47 4,398,175 -0.11(-0.22%)
Oct 09, 2024 48.81 49.69 48.71 49.58 4,044,267 +0.64(+1.31%)
Oct 08, 2024 49.40 49.42 48.51 48.94 5,604,807 -0.74(-1.49%)
Oct 07, 2024 49.62 49.94 49.49 49.68 4,998,690 +0.05(+0.10%)
Oct 04, 2024 48.52 49.67 48.41 49.63 7,784,958 +1.42(+2.95%)
Oct 03, 2024 47.97 48.33 47.52 48.21 5,932,878 +0.57(+1.20%)
Oct 02, 2024 47.00 47.66 46.53 47.64 6,615,082 +1.28(+2.76%)
Oct 01, 2024 45.29 46.40 45.24 46.36 6,520,186 +0.71(+1.56%)
Sep 30, 2024 45.15 45.75 44.77 45.65 6,280,607 +0.49(+1.09%)
Sep 27, 2024 44.89 45.27 44.65 45.16 4,605,336 +0.42(+0.94%)
Sep 26, 2024 45.04 45.53 44.55 44.74 7,325,166 -0.76(-1.67%)
Sep 25, 2024 46.00 46.20 45.33 45.50 6,262,460 -0.53(-1.15%)
Sep 24, 2024 46.48 46.48 45.87 46.03 5,356,672 -0.19(-0.41%)
Sep 23, 2024 45.44 46.28 45.39 46.22 4,099,165 +0.84(+1.85%)
Sep 20, 2024 44.66 45.52 44.51 45.38 9,237,813 +0.49(+1.09%)
Sep 19, 2024 45.51 45.69 44.86 44.89 4,787,746 -0.29(-0.64%)
Sep 18, 2024 45.58 45.82 45.09 45.18 5,347,547 -0.35(-0.77%)
Sep 17, 2024 45.47 45.78 45.30 45.53 3,585,144 +0.09(+0.20%)
Sep 16, 2024 45.46 45.64 45.11 45.44 4,222,641 +0.41(+0.91%)
Sep 13, 2024 44.79 45.06 44.64 45.03 2,685,707 +0.41(+0.93%)
Sep 12, 2024 44.15 44.90 44.02 44.62 5,599,871 +0.50(+1.14%)
Sep 11, 2024 44.08 44.27 43.52 44.11 4,691,963 -0.21(-0.47%)
Sep 10, 2024 44.23 44.49 43.86 44.32 4,560,058 +0.27(+0.61%)
Sep 09, 2024 43.94 44.17 43.63 44.05 4,335,037 +0.26(+0.59%)
Sep 06, 2024 44.37 44.82 43.67 43.79 4,651,874 -0.56(-1.27%)
Sep 05, 2024 44.27 44.61 44.03 44.36 4,477,751 +0.38(+0.85%)
Sep 04, 2024 44.89 44.95 43.64 43.98 7,808,953 -1.09(-2.42%)
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.