The Williams Companies, Inc. (WMB)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

27.12

-0.12

(-0.46%)

As of 03:56PM EST. Market open.

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 03, 2021	27.48	27.64	26.89	27.13	27.13	5,488,309
Dec 02, 2021	26.73	27.35	26.54	27.25	27.25	7,697,700
Dec 01, 2021	27.31	27.78	26.63	26.64	26.64	10,227,200
Nov 30, 2021	27.63	27.73	26.73	26.79	26.79	15,416,900
Nov 29, 2021	28.58	28.66	28.01	28.01	28.01	8,074,800
Nov 26, 2021	27.52	28.42	27.52	28.24	28.24	5,522,300
Nov 24, 2021	27.98	28.58	27.97	28.55	28.55	5,738,300
Nov 23, 2021	27.90	28.22	27.73	28.08	28.08	6,450,000
Nov 22, 2021	27.40	27.98	27.34	27.60	27.60	6,393,900
Nov 19, 2021	27.65	27.78	27.37	27.42	27.42	7,006,800
Nov 18, 2021	28.24	28.40	27.92	27.97	27.97	4,909,800
Nov 17, 2021	28.15	28.72	28.14	28.21	28.21	7,147,600
Nov 16, 2021	28.71	28.71	28.13	28.22	28.22	5,587,600
Nov 15, 2021	28.64	28.82	28.40	28.61	28.61	5,145,200
Nov 12, 2021	28.74	28.96	28.62	28.64	28.64	7,553,200
Nov 11, 2021	28.24	29.00	28.15	28.89	28.89	10,805,800
Nov 10, 2021	28.48	28.69	28.01	28.15	28.15	6,720,500
Nov 09, 2021	28.44	28.59	28.15	28.53	28.53	5,467,600
Nov 08, 2021	28.72	28.72	28.38	28.48	28.48	4,181,600
Nov 05, 2021	28.59	28.60	28.26	28.56	28.56	5,431,300
Nov 04, 2021	28.52	28.56	28.00	28.28	28.28	6,537,900
Nov 03, 2021	28.15	28.49	28.08	28.30	28.30	5,980,300
Nov 02, 2021	28.60	28.93	28.29	28.39	28.39	7,510,200
Nov 01, 2021	28.32	28.58	28.21	28.54	28.54	5,903,200
Oct 29, 2021	28.37	28.42	27.94	28.09	28.09	6,447,400
Oct 28, 2021	28.15	28.47	28.13	28.42	28.42	4,886,200
Oct 27, 2021	28.51	28.70	28.23	28.30	28.30	7,602,900
Oct 26, 2021	28.81	28.99	28.57	28.59	28.59	5,873,100
Oct 25, 2021	28.79	28.86	28.59	28.80	28.80	8,081,000
Oct 22, 2021	28.55	28.81	28.38	28.65	28.65	10,540,300
Oct 21, 2021	29.06	29.11	28.36	28.52	28.52	11,107,000
Oct 20, 2021	28.96	29.18	28.87	29.16	29.16	6,224,800
Oct 19, 2021	29.15	29.20	28.90	29.00	29.00	7,529,300
Oct 18, 2021	29.74	29.89	29.22	29.29	29.29	11,909,200
Oct 15, 2021	29.61	29.75	29.43	29.55	29.55	9,714,000
Oct 14, 2021	29.32	29.46	29.14	29.37	29.37	6,499,500
Oct 13, 2021	28.70	29.01	28.60	28.93	28.93	7,151,600
Oct 12, 2021	28.54	29.02	28.45	28.93	28.93	10,309,100
Oct 11, 2021	28.80	29.02	28.54	28.63	28.63	13,623,700
Oct 08, 2021	27.92	28.35	27.81	28.32	28.32	8,617,200
Oct 07, 2021	27.12	27.72	27.03	27.64	27.64	10,614,600
Oct 06, 2021	27.05	27.21	26.77	27.06	27.06	9,209,600
Oct 05, 2021	27.72	27.72	27.09	27.28	27.28	12,639,000
Oct 04, 2021	26.76	27.98	26.64	27.34	27.34	18,168,800
Oct 01, 2021	26.03	26.49	25.89	26.40	26.40	5,015,600
Sep 30, 2021	26.41	26.41	25.89	25.94	25.94	11,118,200
Sep 29, 2021	26.11	26.41	25.89	26.27	26.27	7,010,900
Sep 28, 2021	26.34	26.61	25.95	26.08	26.08	10,531,300
Sep 27, 2021	25.76	26.12	25.74	26.04	26.04	8,818,900
Sep 24, 2021	25.41	25.59	25.33	25.40	25.40	5,090,700
Sep 23, 2021	25.05	25.61	25.04	25.47	25.47	5,306,900
Sep 22, 2021	24.90	25.24	24.90	25.03	25.03	5,552,200
Sep 21, 2021	25.22	25.26	24.69	24.71	24.71	7,820,500
Sep 20, 2021	24.91	25.05	24.62	24.97	24.97	12,340,300
Sep 17, 2021	25.33	25.63	25.24	25.28	25.28	15,800,700
Sep 16, 2021	25.80	25.82	25.40	25.41	25.41	9,267,100
Sep 15, 2021	24.99	25.81	24.96	25.80	25.80	13,461,000
Sep 14, 2021	24.93	25.03	24.68	24.75	24.75	7,916,000
Sep 13, 2021	24.51	24.95	24.51	24.81	24.81	8,858,100
Sep 10, 2021	24.34	24.44	24.10	24.28	24.28	6,503,200
Sep 09, 2021	24.09	24.44	23.98	24.14	24.14	10,767,600
Sep 09, 2021	0.41 Dividend
Sep 08, 2021	24.92	25.18	24.67	24.75	24.34	11,157,900
Sep 07, 2021	24.86	24.96	24.52	24.62	24.21	9,528,700
Sep 03, 2021	25.04	25.14	24.80	24.97	24.56	6,012,000
Sep 02, 2021	24.77	25.17	24.77	25.11	24.69	7,834,700
Sep 01, 2021	24.69	24.77	24.53	24.65	24.24	6,823,900
Aug 31, 2021	24.50	24.84	24.44	24.69	24.28	12,842,400
Aug 30, 2021	24.67	24.88	24.55	24.56	24.15	5,092,600
Aug 27, 2021	24.30	24.84	24.29	24.61	24.20	8,325,500
Aug 26, 2021	24.49	24.56	24.14	24.15	23.75	6,885,500
Aug 25, 2021	24.65	24.82	24.40	24.59	24.18	5,497,500
Aug 24, 2021	24.68	24.71	24.45	24.64	24.23	6,019,400
Aug 23, 2021	24.44	24.58	24.28	24.50	24.09	6,017,600
Aug 20, 2021	23.77	24.14	23.68	24.04	23.64	6,514,200
Aug 19, 2021	23.80	23.95	23.53	23.89	23.49	10,351,600
Aug 18, 2021	24.41	24.47	24.02	24.04	23.64	7,219,500
Aug 17, 2021	24.41	24.74	24.19	24.48	24.07	4,758,100
Aug 16, 2021	24.65	24.92	24.52	24.61	24.20	6,424,000
Aug 13, 2021	24.95	25.11	24.78	24.83	24.42	3,476,400
Aug 12, 2021	24.98	25.15	24.86	25.00	24.59	3,501,200
Aug 11, 2021	25.00	25.15	24.78	24.98	24.57	4,862,100
Aug 10, 2021	24.85	25.05	24.79	24.98	24.57	4,354,300
Aug 09, 2021	24.86	25.08	24.74	24.76	24.35	4,380,100
Aug 06, 2021	25.19	25.31	24.96	25.06	24.64	4,392,300
Aug 05, 2021	24.95	25.21	24.93	25.08	24.66	5,389,600
Aug 04, 2021	24.81	25.32	24.61	24.89	24.48	7,579,800
Aug 03, 2021	24.81	25.14	24.24	25.12	24.70	9,148,600
Aug 02, 2021	25.05	25.53	24.84	24.94	24.53	7,714,500
Jul 30, 2021	25.43	25.56	24.98	25.05	24.64	11,042,400
Jul 29, 2021	25.50	25.59	25.27	25.45	25.03	4,885,800
Jul 28, 2021	25.30	25.48	24.87	25.30	24.88	6,173,800
Jul 27, 2021	25.37	25.40	25.10	25.27	24.85	5,859,400
Jul 26, 2021	25.25	25.71	25.16	25.59	25.17	6,158,600
Jul 23, 2021	25.21	25.26	24.89	25.15	24.73	5,224,300
Jul 22, 2021	25.26	25.41	25.00	25.26	24.84	4,817,800
Jul 21, 2021	25.32	25.55	25.21	25.28	24.86	6,576,000
Jul 20, 2021	24.84	25.23	24.67	25.03	24.62	8,503,300
Jul 19, 2021	24.75	24.95	24.35	24.72	24.31	9,980,300
Jul 16, 2021	25.72	25.76	25.21	25.28	24.86	5,134,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,536.25-40.85(-0.89%)

Dow 3034,589.05-50.74(-0.15%)

Nasdaq15,070.24-311.08(-2.02%)

Russell 20002,154.63-51.71(-2.34%)

Crude Oil66.04-0.46(-0.69%)

Gold1,785.30+22.60(+1.28%)

The Williams Companies, Inc. (WMB)

S&P 500
4,536.25
-40.85(-0.89%)

Dow 30
34,589.05
-50.74(-0.15%)

Nasdaq
15,070.24
-311.08(-2.02%)

Russell 2000
2,154.63
-51.71(-2.34%)

Crude Oil
66.04
-0.46(-0.69%)

Gold
1,785.30
+22.60(+1.28%)