Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

The Williams Companies, Inc. (WMB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
29.21+0.24 (+0.83%)
At close: 04:00PM EST
29.38 +0.17 (+0.58%)
After hours: 07:29PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 26, 202229.2429.8028.9429.2129.2110,902,400
Jan 25, 202228.1129.1427.7728.9728.9711,686,800
Jan 24, 202228.4228.7027.3228.2728.2716,526,700
Jan 21, 202228.7728.8728.3228.7628.7610,631,400
Jan 20, 202228.8629.4628.7028.7728.7710,087,700
Jan 19, 202229.8129.8428.8329.0329.0312,231,600
Jan 18, 202229.4729.6928.9929.5929.5911,849,900
Jan 14, 202228.9429.3428.8629.2929.296,066,000
Jan 13, 202229.2029.3728.8428.9328.937,387,600
Jan 12, 202229.0329.4229.0129.2029.2011,654,100
Jan 11, 202228.6929.0327.9628.8728.8716,557,500
Jan 10, 202228.0828.1827.6427.9527.9510,025,000
Jan 07, 202227.5128.0627.3528.0128.018,981,500
Jan 06, 202227.2527.5126.8527.4427.449,677,000
Jan 05, 202226.9727.5726.7626.8026.8012,981,700
Jan 04, 202226.7326.9626.6026.7426.7410,912,100
Jan 03, 202226.1326.5326.0226.5026.508,747,600
Dec 31, 202125.8726.1525.8226.0426.043,581,000
Dec 30, 202126.1026.3425.9125.9225.924,714,400
Dec 29, 202126.1526.2225.8926.0426.045,463,600
Dec 28, 202126.2826.4026.0826.1626.164,304,400
Dec 27, 202125.8226.2625.6226.2626.264,454,800
Dec 23, 202125.8526.0225.7925.8525.856,560,800
Dec 22, 202125.5825.8625.3625.6825.685,314,100
Dec 21, 202125.4425.8025.3725.6625.665,918,400
Dec 20, 202125.4825.4924.8625.3525.357,364,000
Dec 17, 202125.9326.0925.3725.7925.7915,674,600
Dec 16, 202126.2226.5826.0626.1426.148,970,000
Dec 15, 202125.8926.1125.4325.9825.989,794,100
Dec 14, 202126.2826.5025.8225.8825.8810,045,100
Dec 13, 202126.4826.5825.8826.2426.248,127,800
Dec 10, 202126.8026.8526.2626.6426.648,062,700
Dec 09, 202127.1227.1226.5126.6226.6210,289,800
Dec 09, 20210.41 Dividend
Dec 08, 202127.8027.9927.5627.6427.2312,322,000
Dec 07, 202127.6028.0327.4827.7627.3510,437,100
Dec 06, 202127.4527.6027.0327.3226.9110,094,000
Dec 03, 202127.4827.6426.8927.1126.716,904,200
Dec 02, 202126.7327.3526.5427.2526.857,697,700
Dec 01, 202127.3127.7826.6326.6426.2410,227,200
Nov 30, 202127.6327.7326.7326.7926.3915,416,900
Nov 29, 202128.5828.6628.0128.0127.598,074,800
Nov 26, 202127.5228.4227.5228.2427.825,522,300
Nov 24, 202127.9828.5827.9728.5528.135,738,300
Nov 23, 202127.9028.2227.7328.0827.666,450,000
Nov 22, 202127.4027.9827.3427.6027.196,393,900
Nov 19, 202127.6527.7827.3727.4227.017,006,800
Nov 18, 202128.2428.4027.9227.9727.564,909,800
Nov 17, 202128.1528.7228.1428.2127.797,147,600
Nov 16, 202128.7128.7128.1328.2227.805,587,600
Nov 15, 202128.6428.8228.4028.6128.195,145,200
Nov 12, 202128.7428.9628.6228.6428.227,553,200
Nov 11, 202128.2429.0028.1528.8928.4610,805,800
Nov 10, 202128.4828.6928.0128.1527.736,720,500
Nov 09, 202128.4428.5928.1528.5328.115,467,600
Nov 08, 202128.7228.7228.3828.4828.064,181,600
Nov 05, 202128.5928.6028.2628.5628.145,431,300
Nov 04, 202128.5228.5628.0028.2827.866,537,900
Nov 03, 202128.1528.4928.0828.3027.885,980,300
Nov 02, 202128.6028.9328.2928.3927.977,510,200
Nov 01, 202128.3228.5828.2128.5428.125,903,200
Oct 29, 202128.3728.4227.9428.0927.676,447,400
Oct 28, 202128.1528.4728.1328.4228.004,886,200
Oct 27, 202128.5128.7028.2328.3027.887,602,900
Oct 26, 202128.8128.9928.5728.5928.175,873,100
Oct 25, 202128.7928.8628.5928.8028.378,081,000
Oct 22, 202128.5528.8128.3828.6528.2310,540,300
Oct 21, 202129.0629.1128.3628.5228.1011,107,000
Oct 20, 202128.9629.1828.8729.1628.736,224,800
Oct 19, 202129.1529.2028.9029.0028.577,529,300
Oct 18, 202129.7429.8929.2229.2928.8611,909,200
Oct 15, 202129.6129.7529.4329.5529.119,714,000
Oct 14, 202129.3229.4629.1429.3728.936,499,500
Oct 13, 202128.7029.0128.6028.9328.507,151,600
Oct 12, 202128.5429.0228.4528.9328.5010,309,100
Oct 11, 202128.8029.0228.5428.6328.2113,623,700
Oct 08, 202127.9228.3527.8128.3227.908,617,200
Oct 07, 202127.1227.7227.0327.6427.2310,614,600
Oct 06, 202127.0527.2126.7727.0626.669,209,600
Oct 05, 202127.7227.7227.0927.2826.8812,639,000
Oct 04, 202126.7627.9826.6427.3426.9318,168,800
Oct 01, 202126.0326.4925.8926.4026.015,015,600
Sep 30, 202126.4126.4125.8925.9425.5611,118,200
Sep 29, 202126.1126.4125.8926.2725.887,010,900
Sep 28, 202126.3426.6125.9526.0825.6910,531,300
Sep 27, 202125.7626.1225.7426.0425.658,818,900
Sep 24, 202125.4125.5925.3325.4025.025,090,700
Sep 23, 202125.0525.6125.0425.4725.095,306,900
Sep 22, 202124.9025.2424.9025.0324.665,552,200
Sep 21, 202125.2225.2624.6924.7124.347,820,500
Sep 20, 202124.9125.0524.6224.9724.6012,340,300
Sep 17, 202125.3325.6325.2425.2824.9115,800,700
Sep 16, 202125.8025.8225.4025.4125.039,267,100
Sep 15, 202124.9925.8124.9625.8025.4213,461,000
Sep 14, 202124.9325.0324.6824.7524.387,916,000
Sep 13, 202124.5124.9524.5124.8124.448,858,100
Sep 10, 202124.3424.4424.1024.2823.926,503,200
Sep 09, 202124.0924.4423.9824.1423.7810,767,600
Sep 09, 20210.41 Dividend
Sep 08, 202124.9225.1824.6724.7523.9811,157,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement