Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	22.11	22.16	21.93	22.09	6,762,110	+0.03(+0.15%)
May 27, 2021	21.86	22.08	21.85	22.05	9,777,199	+0.23(+1.08%)
May 26, 2021	21.75	21.95	21.66	21.82	8,046,467	+0.07(+0.31%)
May 25, 2021	22.25	22.27	21.72	21.75	12,211,734	-0.48(-2.15%)
May 24, 2021	22.27	22.30	22.07	22.23	6,387,463	+0.10(+0.45%)
May 21, 2021	22.21	22.37	22.09	22.13	5,988,479	+0.04(+0.19%)
May 20, 2021	21.79	22.20	21.69	22.09	8,608,262	+0.26(+1.19%)
May 19, 2021	21.79	21.96	21.49	21.83	8,345,361	-0.25(-1.14%)
May 18, 2021	22.22	22.41	22.00	22.08	10,208,305	-0.17(-0.75%)
May 17, 2021	21.79	22.26	21.70	22.25	10,008,616	+0.55(+2.51%)
May 14, 2021	21.45	21.75	21.45	21.70	9,296,150	+0.42(+1.97%)
May 13, 2021	21.02	21.42	20.96	21.28	8,931,384	+0.08(+0.40%)
May 12, 2021	21.53	21.73	21.16	21.20	15,419,701	-0.31(-1.44%)
May 11, 2021	21.23	21.63	21.04	21.51	16,406,819	+0.09(+0.43%)
May 10, 2021	21.38	21.56	21.25	21.42	9,333,141	+0.20(+0.95%)
May 07, 2021	20.70	21.22	20.69	21.22	7,670,584	+0.28(+1.32%)
May 06, 2021	20.99	21.00	20.65	20.94	9,566,207	+0.04(+0.20%)
May 05, 2021	20.90	21.07	20.70	20.90	9,858,070	+0.29(+1.38%)
May 04, 2021	20.83	21.24	20.53	20.61	14,893,285	-0.16(-0.77%)

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.