Williams Companies (NY: WMB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2024	52.24	52.29	51.46	51.84	7,903,390	-0.45(-0.86%)
Oct 28, 2024	52.00	52.57	51.88	52.29	5,026,868	-0.21(-0.40%)
Oct 25, 2024	52.81	52.85	52.20	52.50	5,595,886	-0.12(-0.23%)
Oct 24, 2024	52.56	52.75	52.12	52.62	5,267,845	+0.37(+0.71%)
Oct 23, 2024	52.17	52.73	52.04	52.25	5,866,739	-0.05(-0.10%)
Oct 22, 2024	52.06	52.59	51.98	52.30	4,283,692	+0.30(+0.58%)
Oct 21, 2024	52.41	52.82	51.69	52.00	4,334,501	-0.36(-0.69%)
Oct 18, 2024	51.69	52.44	51.34	52.36	5,837,653	+0.82(+1.59%)
Oct 17, 2024	51.50	52.17	51.40	51.54	5,336,387	+0.17(+0.33%)
Oct 16, 2024	51.00	51.63	50.80	51.37	6,040,997	+0.47(+0.92%)
Oct 15, 2024	50.45	51.05	50.29	50.90	5,433,997	-0.12(-0.24%)
Oct 14, 2024	50.39	51.19	50.24	51.02	5,247,389	+0.54(+1.07%)
Oct 11, 2024	49.51	50.53	49.30	50.48	9,246,792	+1.01(+2.04%)
Oct 10, 2024	49.63	49.69	49.17	49.47	4,398,175	-0.11(-0.22%)
Oct 09, 2024	48.81	49.69	48.71	49.58	4,044,267	+0.64(+1.31%)
Oct 08, 2024	49.40	49.42	48.51	48.94	5,604,807	-0.74(-1.49%)
Oct 07, 2024	49.62	49.94	49.49	49.68	4,998,690	+0.05(+0.10%)
Oct 04, 2024	48.52	49.67	48.41	49.63	7,784,457	+1.42(+2.95%)
Oct 03, 2024	47.97	48.33	47.52	48.21	5,932,878	+0.57(+1.20%)
Oct 02, 2024	47.00	47.66	46.53	47.64	6,615,082	+1.28(+2.76%)
Oct 01, 2024	45.29	46.40	45.24	46.36	6,520,186	+0.71(+1.56%)
Sep 30, 2024	45.15	45.75	44.77	45.65	6,280,607	+0.49(+1.09%)
Sep 27, 2024	44.89	45.27	44.65	45.16	4,605,336	+0.42(+0.94%)
Sep 26, 2024	45.04	45.53	44.55	44.74	7,325,166	-0.76(-1.67%)
Sep 25, 2024	46.00	46.20	45.33	45.50	6,262,460	-0.53(-1.15%)
Sep 24, 2024	46.48	46.48	45.87	46.03	5,356,672	-0.19(-0.41%)
Sep 23, 2024	45.44	46.28	45.39	46.22	4,099,165	+0.84(+1.85%)
Sep 20, 2024	44.66	45.52	44.51	45.38	9,237,813	+0.49(+1.09%)
Sep 19, 2024	45.51	45.69	44.86	44.89	4,787,746	-0.29(-0.64%)
Sep 18, 2024	45.58	45.82	45.09	45.18	5,347,547	-0.35(-0.77%)
Sep 17, 2024	45.47	45.78	45.30	45.53	3,585,144	+0.09(+0.20%)
Sep 16, 2024	45.46	45.64	45.11	45.44	4,222,641	+0.41(+0.91%)
Sep 13, 2024	44.79	45.06	44.64	45.03	2,685,707	+0.41(+0.93%)
Sep 12, 2024	44.15	44.90	44.02	44.62	5,599,871	+0.50(+1.14%)
Sep 11, 2024	44.08	44.27	43.52	44.11	4,691,963	-0.21(-0.47%)
Sep 10, 2024	44.23	44.49	43.86	44.32	4,560,058	+0.27(+0.61%)
Sep 09, 2024	43.94	44.17	43.63	44.05	4,335,037	+0.26(+0.59%)
Sep 06, 2024	44.37	44.82	43.67	43.79	4,651,874	-0.56(-1.27%)
Sep 05, 2024	44.27	44.61	44.03	44.36	4,477,751	+0.38(+0.85%)
Sep 04, 2024	44.89	44.95	43.64	43.98	7,808,953	-1.09(-2.42%)
Sep 03, 2024	44.98	45.21	44.25	45.07	4,576,890	-0.22(-0.48%)
Aug 30, 2024	44.81	45.33	44.73	45.29	7,342,539	+0.28(+0.62%)
Aug 29, 2024	44.62	45.02	44.22	45.01	4,094,157	+0.55(+1.25%)
Aug 28, 2024	44.83	44.99	44.18	44.46	3,532,759	-0.45(-0.99%)
Aug 27, 2024	44.90	45.06	44.58	44.90	4,114,262	-0.11(-0.24%)
Aug 26, 2024	45.06	45.31	44.83	45.01	3,248,731	+0.20(+0.44%)
Aug 23, 2024	44.42	44.87	44.27	44.81	3,386,913	+0.61(+1.39%)
Aug 22, 2024	44.03	44.42	43.99	44.20	2,991,089	+0.17(+0.38%)
Aug 21, 2024	44.02	44.26	43.75	44.03	4,096,886	+0.18(+0.41%)
Aug 20, 2024	44.45	44.59	43.50	43.85	4,292,472	-0.69(-1.55%)
Aug 19, 2024	43.70	44.58	43.68	44.55	5,695,422	+0.88(+2.02%)
Aug 16, 2024	43.28	43.79	43.23	43.67	6,851,505	+0.25(+0.57%)
Aug 15, 2024	43.10	43.48	42.99	43.42	4,165,283	+0.48(+1.13%)
Aug 14, 2024	42.67	43.03	42.37	42.93	4,260,600	+0.27(+0.63%)
Aug 13, 2024	42.67	42.76	42.34	42.67	4,689,689	-0.19(-0.44%)
Aug 12, 2024	42.75	43.07	42.62	42.85	5,265,584	+0.05(+0.12%)
Aug 09, 2024	43.38	43.38	42.66	42.80	6,112,964	-0.59(-1.37%)
Aug 08, 2024	42.75	43.48	42.63	43.40	5,661,191	+0.85(+2.00%)
Aug 07, 2024	42.91	43.82	42.50	42.55	9,682,183	+0.17(+0.40%)
Aug 06, 2024	41.31	42.83	40.83	42.38	10,066,361	+1.57(+3.86%)
Aug 05, 2024	40.57	40.97	39.98	40.81	7,850,324	-0.95(-2.27%)
Aug 02, 2024	42.51	42.60	41.24	41.76	5,904,293	-0.90(-2.11%)