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 (%)
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.