Skip to main content

Williams Companies (NY: WMB )

38.97 +0.43 (+1.12%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 38.19 38.57 38.05 38.54 5,065,508 +0.45(+1.18%)
Mar 26, 2024 38.21 38.35 37.98 38.09 5,945,838 -0.12(-0.31%)
Mar 25, 2024 38.34 38.77 38.14 38.21 5,784,314 -0.04(-0.10%)
Mar 22, 2024 38.47 38.59 38.23 38.25 6,820,697 -0.18(-0.47%)
Mar 21, 2024 38.00 38.76 37.91 38.43 12,240,025 +0.56(+1.48%)
Mar 20, 2024 37.71 37.93 37.60 37.87 7,844,424 +0.12(+0.32%)
Mar 19, 2024 37.25 37.83 37.16 37.75 5,246,325 +0.53(+1.42%)
Mar 18, 2024 37.09 37.24 36.84 37.22 4,364,319 +0.22(+0.59%)
Mar 15, 2024 36.71 37.23 36.69 37.00 9,965,566 +0.12(+0.33%)
Mar 14, 2024 36.90 37.01 36.56 36.88 9,116,090 -0.06(-0.16%)
Mar 13, 2024 36.98 37.36 36.83 36.94 8,015,875 +0.21(+0.57%)
Mar 12, 2024 36.64 36.85 36.51 36.73 6,283,770 +0.09(+0.25%)
Mar 11, 2024 35.96 36.67 35.88 36.64 7,268,396 +0.59(+1.64%)
Mar 08, 2024 35.88 36.13 35.78 36.05 4,432,009 +0.13(+0.36%)
Mar 07, 2024 36.06 36.12 35.74 35.92 6,180,818 -0.13(-0.37%)
Mar 06, 2024 36.44 36.63 36.04 36.05 7,515,266 -0.16(-0.44%)
Mar 05, 2024 35.92 36.58 35.80 36.21 6,860,001 +0.32(+0.88%)
Mar 04, 2024 35.93 36.05 35.55 35.90 7,157,415 -0.03(-0.08%)
Mar 01, 2024 35.61 35.94 35.43 35.93 8,221,471 +0.45(+1.28%)
Feb 29, 2024 34.95 35.76 34.92 35.47 12,384,808 +0.67(+1.93%)
Feb 28, 2024 34.63 34.88 34.45 34.80 8,351,742 +0.22(+0.63%)
Feb 27, 2024 34.44 34.62 34.10 34.58 8,786,521 +0.32(+0.92%)
Feb 26, 2024 34.40 34.74 34.23 34.27 5,880,616 -0.22(-0.63%)
Feb 23, 2024 34.35 34.61 34.22 34.49 5,825,296 +0.04(+0.11%)
Feb 22, 2024 34.00 34.84 33.81 34.45 9,451,428 +0.22(+0.63%)
Feb 21, 2024 33.85 34.24 33.69 34.23 8,182,987 +0.56(+1.67%)
Feb 20, 2024 34.00 34.03 33.41 33.67 7,715,535 -0.20(-0.58%)
Feb 16, 2024 33.79 34.06 33.48 33.86 7,875,757 +0.12(+0.35%)
Feb 15, 2024 32.60 33.83 32.60 33.75 10,726,189 +1.13(+3.45%)
Feb 14, 2024 33.71 33.71 32.23 32.62 15,669,744 -0.98(-2.91%)
Feb 13, 2024 34.11 34.24 33.32 33.60 9,651,399 -0.50(-1.48%)
Feb 12, 2024 33.59 34.14 33.57 34.10 6,173,045 +0.51(+1.53%)
Feb 09, 2024 33.58 33.82 33.41 33.59 6,108,070 -0.01(-0.03%)
Feb 08, 2024 33.73 33.83 33.45 33.60 7,218,834 -0.25(-0.73%)
Feb 07, 2024 33.92 34.01 33.66 33.84 7,281,285 -0.01(-0.03%)
Feb 06, 2024 34.07 34.13 33.75 33.85 5,032,197 -0.13(-0.38%)
Feb 05, 2024 34.11 34.25 33.75 33.98 5,842,530 -0.37(-1.06%)
Feb 02, 2024 34.28 34.50 33.80 34.35 5,087,833 -0.07(-0.20%)
Feb 01, 2024 34.31 34.75 34.17 34.42 4,754,910 +0.21(+0.61%)
Jan 31, 2024 34.86 34.93 34.19 34.21 6,077,510 -0.53(-1.53%)
Jan 30, 2024 34.21 34.75 34.21 34.74 4,855,558 +0.38(+1.12%)
Jan 29, 2024 34.37 34.44 33.95 34.36 6,117,216 -0.06(-0.17%)
Jan 26, 2024 34.00 34.46 33.94 34.42 6,372,463 +0.42(+1.25%)
Jan 25, 2024 33.82 33.99 33.54 33.99 6,150,384 +0.40(+1.20%)
Jan 24, 2024 33.67 33.82 33.53 33.59 5,548,092 +0.08(+0.24%)
Jan 23, 2024 33.47 33.66 33.28 33.51 4,511,139 -0.02(-0.06%)
Jan 22, 2024 33.42 33.62 33.22 33.53 6,802,941 +0.11(+0.32%)
Jan 19, 2024 33.62 33.62 33.04 33.42 7,590,830 +0.01(+0.03%)
Jan 18, 2024 33.50 33.65 33.17 33.41 7,514,502 -0.14(-0.41%)
Jan 17, 2024 33.78 34.16 33.51 33.55 7,527,610 -0.57(-1.68%)
Jan 16, 2024 34.37 34.48 34.05 34.12 8,079,195 -0.35(-1.00%)
Jan 12, 2024 34.79 35.00 34.31 34.47 6,716,480 +0.14(+0.40%)
Jan 11, 2024 34.79 34.84 33.93 34.33 7,131,553 -0.44(-1.28%)
Jan 10, 2024 34.94 35.04 34.68 34.77 6,266,742 -0.19(-0.54%)
Jan 09, 2024 35.08 35.21 34.62 34.96 10,619,794 -0.23(-0.65%)
Jan 08, 2024 34.74 35.21 34.27 35.19 6,682,877 +0.10(+0.28%)
Jan 05, 2024 35.42 35.46 34.81 35.09 6,348,248 -0.27(-0.75%)
Jan 04, 2024 36.12 36.21 35.27 35.35 5,480,122 -0.48(-1.35%)
Jan 03, 2024 35.06 36.06 34.93 35.84 8,792,757 +0.78(+2.22%)
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.