Skip to main content

Williams Companies (NY: WMB )

41.26 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 30.43 30.91 30.32 30.63 8,247,477 -0.26(-0.85%)
Aug 30, 2022 31.34 31.43 30.75 30.89 5,772,377 -0.83(-2.61%)
Aug 29, 2022 31.51 32.05 31.28 31.72 6,559,860 +0.19(+0.60%)
Aug 26, 2022 32.04 32.12 31.51 31.53 4,489,818 -0.51(-1.60%)
Aug 25, 2022 32.05 32.22 31.79 32.05 5,174,207 +0.02(+0.06%)
Aug 24, 2022 31.81 32.05 31.54 32.03 10,544,423 +0.41(+1.31%)
Aug 23, 2022 31.60 32.05 31.48 31.61 8,536,827 +0.39(+1.24%)
Aug 22, 2022 31.33 31.42 31.01 31.23 6,487,172 -0.22(-0.69%)
Aug 19, 2022 31.64 31.76 31.38 31.44 6,532,880 -0.28(-0.88%)
Aug 18, 2022 31.21 31.85 31.18 31.72 10,126,055 +0.85(+2.74%)
Aug 17, 2022 30.82 31.16 30.55 30.88 6,852,479 -0.02(-0.06%)
Aug 16, 2022 30.40 31.07 30.40 30.89 6,708,236 +0.62(+2.05%)
Aug 15, 2022 30.07 30.58 29.71 30.27 6,943,323 -0.48(-1.55%)
Aug 12, 2022 30.51 30.78 30.21 30.75 5,551,327 +0.20(+0.65%)
Aug 11, 2022 30.12 30.78 30.10 30.55 7,484,791 +0.83(+2.79%)
Aug 10, 2022 29.78 29.95 29.34 29.72 5,552,553 +0.17(+0.58%)
Aug 09, 2022 29.50 29.72 29.40 29.55 4,774,669 +0.34(+1.17%)
Aug 08, 2022 29.00 29.44 29.00 29.21 4,887,751 +0.21(+0.71%)
Aug 05, 2022 28.40 29.06 28.27 29.00 6,079,701 +0.28(+0.97%)
Aug 04, 2022 29.19 29.20 28.63 28.72 7,893,191 -0.65(-2.21%)
Aug 03, 2022 29.95 29.98 29.11 29.37 8,133,214 -0.21(-0.70%)
Aug 02, 2022 30.74 30.90 28.99 29.58 15,097,231 -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.