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 (%)
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%)
May 01, 2024 37.89 38.07 37.26 37.46 7,870,600 -0.46(-1.23%)
Apr 30, 2024 38.71 38.71 37.90 37.92 7,999,039 -0.84(-2.17%)
Apr 29, 2024 38.96 39.11 38.57 38.76 5,106,652 -0.05(-0.13%)
Apr 26, 2024 38.91 38.91 38.47 38.81 5,789,798 -0.19(-0.48%)
Apr 25, 2024 38.82 39.07 38.55 39.00 3,948,619 +0.20(+0.51%)
Apr 24, 2024 38.21 38.85 37.89 38.80 5,733,212 +0.46(+1.21%)
Apr 23, 2024 38.14 38.40 37.99 38.34 5,202,179 +0.12(+0.31%)
Apr 22, 2024 38.11 38.35 37.66 38.22 6,046,700 +0.15(+0.39%)
Apr 19, 2024 37.31 38.12 37.03 38.07 6,824,235 +0.92(+2.47%)
Apr 18, 2024 36.96 37.36 36.84 37.15 7,300,092 -0.10(-0.27%)
Apr 17, 2024 37.40 37.49 37.00 37.25 6,473,741 +0.03(+0.08%)
Apr 16, 2024 37.38 37.46 36.76 37.22 8,180,529 -0.19(-0.50%)
Apr 15, 2024 37.99 38.00 37.27 37.41 7,900,217 -0.24(-0.63%)
Apr 12, 2024 38.35 38.75 37.48 37.64 7,997,842 -0.51(-1.35%)
Apr 11, 2024 38.53 38.54 37.79 38.16 8,438,317 -0.28(-0.72%)
Apr 10, 2024 38.63 38.72 38.27 38.43 8,614,381 -0.36(-0.92%)
Apr 09, 2024 38.57 38.87 38.27 38.79 6,378,125 +0.29(+0.74%)
Apr 08, 2024 38.88 38.97 38.49 38.50 6,007,824 -0.28(-0.71%)
Apr 05, 2024 38.78 38.88 38.17 38.78 5,445,184 +0.12(+0.31%)
Apr 04, 2024 39.03 39.30 38.48 38.66 5,299,813 -0.24(-0.61%)
Apr 03, 2024 38.95 39.03 38.74 38.90 9,094,793 +0.05(+0.13%)
Apr 02, 2024 38.51 38.85 38.43 38.85 5,901,115 +0.43(+1.11%)
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.