Skip to main content

Williams Companies (NY: WMB )

41.17 -0.35 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 30.39 30.88 30.29 30.60 8,256,036 -0.26(-0.84%)
Aug 30, 2022 31.30 31.39 30.71 30.86 5,778,367 -0.83(-2.61%)
Aug 29, 2022 31.47 32.02 31.25 31.69 6,566,668 +0.19(+0.60%)
Aug 26, 2022 32.00 32.08 31.48 31.50 4,494,478 -0.51(-1.60%)
Aug 25, 2022 32.01 32.18 31.75 32.01 5,179,577 +0.02(+0.06%)
Aug 24, 2022 31.78 32.02 31.51 31.99 10,555,365 +0.41(+1.31%)
Aug 23, 2022 31.56 32.01 31.45 31.58 8,545,686 +0.39(+1.24%)
Aug 22, 2022 31.29 31.39 30.97 31.19 6,493,904 -0.22(-0.69%)
Aug 19, 2022 31.61 31.73 31.35 31.41 6,539,659 -0.28(-0.88%)
Aug 18, 2022 31.18 31.82 31.15 31.69 10,136,563 +0.85(+2.74%)
Aug 17, 2022 30.79 31.13 30.52 30.84 6,859,590 -0.02(-0.06%)
Aug 16, 2022 30.37 31.04 30.37 30.86 6,715,197 +0.62(+2.05%)
Aug 15, 2022 30.03 30.55 29.68 30.24 6,950,528 -0.48(-1.55%)
Aug 12, 2022 30.48 30.74 30.18 30.72 5,557,087 +0.20(+0.65%)
Aug 11, 2022 30.09 30.75 30.07 30.52 7,492,558 +0.83(+2.79%)
Aug 10, 2022 29.75 29.92 29.31 29.69 5,558,315 +0.17(+0.58%)
Aug 09, 2022 29.47 29.69 29.37 29.52 4,779,624 +0.34(+1.17%)
Aug 08, 2022 28.97 29.41 28.97 29.18 4,892,823 +0.21(+0.71%)
Aug 05, 2022 28.37 29.03 28.24 28.97 6,086,010 +0.28(+0.97%)
Aug 04, 2022 29.16 29.17 28.60 28.69 7,901,382 -0.65(-2.21%)
Aug 03, 2022 29.92 29.95 29.08 29.34 8,141,654 -0.21(-0.70%)
Aug 02, 2022 30.71 30.87 28.96 29.55 15,112,898 -1.03(-3.35%)
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.