Skip to main content

Williams Companies (NY: WMB )

44.00 +0.72 (+1.66%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 43.64 44.17 43.29 44.00 8,859,225 +0.72(+1.66%)
Jul 18, 2024 42.49 43.80 42.35 43.28 7,509,929 +0.63(+1.48%)
Jul 17, 2024 42.49 42.92 42.42 42.65 6,105,686 +0.30(+0.71%)
Jul 16, 2024 42.73 42.84 42.25 42.35 4,849,365 -0.21(-0.49%)
Jul 15, 2024 43.36 43.36 42.51 42.56 5,491,059 -0.42(-0.98%)
Jul 12, 2024 42.95 43.21 42.78 42.98 4,332,085 +0.31(+0.73%)
Jul 11, 2024 42.45 42.74 42.30 42.67 3,021,913 +0.17(+0.40%)
Jul 10, 2024 42.39 42.53 41.98 42.50 4,251,661 +0.11(+0.26%)
Jul 09, 2024 42.21 42.70 42.09 42.39 3,906,688 +0.04(+0.09%)
Jul 08, 2024 42.42 42.84 42.32 42.35 4,004,468 -0.13(-0.31%)
Jul 05, 2024 42.68 42.83 42.26 42.48 3,182,239 -0.32(-0.75%)
Jul 03, 2024 42.32 43.03 42.24 42.80 3,176,619 +0.50(+1.18%)
Jul 02, 2024 42.58 42.61 42.08 42.30 4,386,234 -0.09(-0.21%)
Jul 01, 2024 42.69 42.80 42.13 42.39 3,161,367 -0.11(-0.26%)
Jun 28, 2024 42.45 42.60 41.87 42.50 8,506,932 +0.26(+0.62%)
Jun 27, 2024 42.37 42.55 41.95 42.24 4,534,707 -0.05(-0.12%)
Jun 26, 2024 42.80 42.89 42.13 42.29 4,933,241 -0.60(-1.40%)
Jun 25, 2024 43.02 43.22 42.68 42.89 5,303,918 -0.22(-0.51%)
Jun 24, 2024 42.04 43.19 42.02 43.11 7,541,718 +1.05(+2.50%)
Jun 21, 2024 43.18 43.20 42.05 42.06 15,470,662 -0.34(-0.80%)
Jun 20, 2024 41.99 42.60 41.68 42.40 8,130,315 +0.59(+1.41%)
Jun 18, 2024 41.56 41.95 41.52 41.81 4,812,633 +0.55(+1.33%)
Jun 17, 2024 41.09 41.56 40.92 41.26 5,588,814 +0.09(+0.22%)
Jun 14, 2024 41.38 41.48 41.02 41.17 3,602,348 -0.35(-0.84%)
Jun 13, 2024 41.44 41.67 41.24 41.52 5,157,636 -0.03(-0.07%)
Jun 12, 2024 41.70 41.78 41.31 41.55 6,120,934 +0.18(+0.44%)
Jun 11, 2024 41.24 41.45 40.96 41.37 4,131,923 -0.09(-0.22%)
Jun 10, 2024 41.10 41.67 40.93 41.46 7,248,114 +0.76(+1.87%)
Jun 07, 2024 40.76 41.08 40.59 40.70 6,157,216 -0.24(-0.60%)
Jun 06, 2024 40.96 41.12 40.60 40.95 4,951,337 -0.16(-0.38%)
Jun 05, 2024 40.92 41.17 40.53 41.10 4,883,149 +0.26(+0.63%)
Jun 04, 2024 40.45 40.93 40.12 40.85 6,517,549 +0.34(+0.83%)
Jun 03, 2024 40.98 41.02 40.23 40.51 7,114,997 -0.52(-1.28%)
May 31, 2024 40.21 41.08 39.95 41.03 9,905,396 +0.86(+2.14%)
May 30, 2024 39.71 40.18 39.65 40.17 3,818,310 +0.53(+1.35%)
May 29, 2024 40.09 40.12 39.60 39.64 4,023,941 -0.56(-1.40%)
May 28, 2024 39.71 40.29 39.64 40.20 5,222,963 +0.53(+1.35%)
May 24, 2024 39.84 39.94 39.42 39.67 4,275,067 +0.02(+0.05%)
May 23, 2024 40.26 40.41 39.56 39.65 5,948,479 -0.60(-1.50%)
May 22, 2024 41.09 41.16 40.09 40.25 6,326,160 -1.05(-2.54%)
May 21, 2024 41.05 41.41 40.90 41.30 5,025,429 +0.34(+0.82%)
May 20, 2024 40.84 41.05 40.76 40.96 5,049,623 +0.17(+0.41%)
May 17, 2024 40.65 40.88 40.31 40.80 6,188,046 +0.32(+0.78%)
May 16, 2024 39.90 40.65 39.90 40.48 7,447,912 +0.47(+1.19%)
May 15, 2024 40.01 40.24 39.79 40.01 7,920,669 +0.11(+0.27%)
May 14, 2024 39.21 39.94 39.19 39.90 6,056,149 +0.69(+1.77%)
May 13, 2024 39.28 39.42 39.12 39.21 5,957,576 +0.02(+0.05%)
May 10, 2024 39.18 39.33 38.89 39.19 4,727,960 +0.06(+0.15%)
May 09, 2024 39.02 39.25 38.91 39.13 6,464,284 +0.26(+0.66%)
May 08, 2024 38.45 38.96 38.32 38.87 6,524,185 +0.21(+0.54%)
May 07, 2024 39.19 39.53 38.44 38.66 8,827,435 +0.05(+0.13%)
May 06, 2024 38.28 38.65 38.19 38.61 6,847,349 +0.39(+1.01%)
May 03, 2024 38.23 38.44 37.98 38.23 4,472,113 +0.13(+0.34%)
May 02, 2024 37.66 38.44 37.57 38.10 6,017,895 +0.64(+1.72%)
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.