Williams Companies (NY: WMB )

41.44 +0.17 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 41.31 41.53 41.23 41.44 4,991,715 +0.17(+0.41%)
May 17, 2024 41.12 41.35 40.78 41.27 6,117,083 +0.32(+0.78%)
May 16, 2024 40.36 41.12 40.36 40.95 7,362,501 +0.48(+1.19%)
May 15, 2024 40.47 40.71 40.26 40.47 7,829,836 +0.11(+0.27%)
May 14, 2024 39.66 40.40 39.64 40.36 5,986,698 +0.70(+1.77%)
May 13, 2024 39.74 39.88 39.57 39.66 5,889,256 +0.02(+0.05%)
May 10, 2024 39.63 39.79 39.34 39.64 4,673,741 +0.06(+0.15%)
May 09, 2024 39.47 39.70 39.37 39.58 6,390,153 +0.26(+0.66%)
May 08, 2024 38.90 39.41 38.76 39.32 6,449,367 +0.21(+0.54%)
May 07, 2024 39.64 39.99 38.89 39.11 8,726,203 +0.05(+0.13%)
May 06, 2024 38.72 39.09 38.63 39.06 6,768,825 +0.39(+1.01%)
May 03, 2024 38.67 38.89 38.42 38.67 4,420,828 +0.13(+0.34%)
May 02, 2024 38.10 38.89 38.01 38.54 5,948,883 +0.65(+1.72%)
May 01, 2024 38.33 38.51 37.69 37.89 7,780,341 -0.47(-1.23%)
Apr 30, 2024 39.16 39.16 38.34 38.36 7,907,307 -0.85(-2.17%)
Apr 29, 2024 39.41 39.56 39.02 39.21 5,048,090 -0.05(-0.13%)
Apr 26, 2024 39.36 39.36 38.92 39.26 5,723,402 -0.19(-0.48%)
Apr 25, 2024 39.27 39.52 38.99 39.45 3,903,337 +0.20(+0.51%)
Apr 24, 2024 38.65 39.30 38.33 39.25 5,667,464 +0.47(+1.21%)
Apr 23, 2024 38.58 38.85 38.44 38.78 5,142,521 +0.12(+0.31%)
Apr 22, 2024 38.55 38.80 38.10 38.66 5,977,357 +0.15(+0.39%)
Apr 19, 2024 37.74 38.56 37.46 38.51 6,745,976 +0.93(+2.47%)
Apr 18, 2024 37.39 37.80 37.27 37.58 7,216,376 -0.10(-0.27%)
Apr 17, 2024 37.83 37.93 37.43 37.68 6,399,501 +0.03(+0.08%)
Apr 16, 2024 37.81 37.89 37.18 37.65 8,086,716 -0.19(-0.50%)
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%)
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.