Advertisement
Advertisement
U.S. Markets close in 4 mins
Advertisement
Advertisement
Advertisement
Advertisement

The Williams Companies, Inc. (WMB)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
27.12-0.12 (-0.46%)
As of 03:56PM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 202127.4827.6426.8927.1327.135,488,309
Dec 02, 202126.7327.3526.5427.2527.257,697,700
Dec 01, 202127.3127.7826.6326.6426.6410,227,200
Nov 30, 202127.6327.7326.7326.7926.7915,416,900
Nov 29, 202128.5828.6628.0128.0128.018,074,800
Nov 26, 202127.5228.4227.5228.2428.245,522,300
Nov 24, 202127.9828.5827.9728.5528.555,738,300
Nov 23, 202127.9028.2227.7328.0828.086,450,000
Nov 22, 202127.4027.9827.3427.6027.606,393,900
Nov 19, 202127.6527.7827.3727.4227.427,006,800
Nov 18, 202128.2428.4027.9227.9727.974,909,800
Nov 17, 202128.1528.7228.1428.2128.217,147,600
Nov 16, 202128.7128.7128.1328.2228.225,587,600
Nov 15, 202128.6428.8228.4028.6128.615,145,200
Nov 12, 202128.7428.9628.6228.6428.647,553,200
Nov 11, 202128.2429.0028.1528.8928.8910,805,800
Nov 10, 202128.4828.6928.0128.1528.156,720,500
Nov 09, 202128.4428.5928.1528.5328.535,467,600
Nov 08, 202128.7228.7228.3828.4828.484,181,600
Nov 05, 202128.5928.6028.2628.5628.565,431,300
Nov 04, 202128.5228.5628.0028.2828.286,537,900
Nov 03, 202128.1528.4928.0828.3028.305,980,300
Nov 02, 202128.6028.9328.2928.3928.397,510,200
Nov 01, 202128.3228.5828.2128.5428.545,903,200
Oct 29, 202128.3728.4227.9428.0928.096,447,400
Oct 28, 202128.1528.4728.1328.4228.424,886,200
Oct 27, 202128.5128.7028.2328.3028.307,602,900
Oct 26, 202128.8128.9928.5728.5928.595,873,100
Oct 25, 202128.7928.8628.5928.8028.808,081,000
Oct 22, 202128.5528.8128.3828.6528.6510,540,300
Oct 21, 202129.0629.1128.3628.5228.5211,107,000
Oct 20, 202128.9629.1828.8729.1629.166,224,800
Oct 19, 202129.1529.2028.9029.0029.007,529,300
Oct 18, 202129.7429.8929.2229.2929.2911,909,200
Oct 15, 202129.6129.7529.4329.5529.559,714,000
Oct 14, 202129.3229.4629.1429.3729.376,499,500
Oct 13, 202128.7029.0128.6028.9328.937,151,600
Oct 12, 202128.5429.0228.4528.9328.9310,309,100
Oct 11, 202128.8029.0228.5428.6328.6313,623,700
Oct 08, 202127.9228.3527.8128.3228.328,617,200
Oct 07, 202127.1227.7227.0327.6427.6410,614,600
Oct 06, 202127.0527.2126.7727.0627.069,209,600
Oct 05, 202127.7227.7227.0927.2827.2812,639,000
Oct 04, 202126.7627.9826.6427.3427.3418,168,800
Oct 01, 202126.0326.4925.8926.4026.405,015,600
Sep 30, 202126.4126.4125.8925.9425.9411,118,200
Sep 29, 202126.1126.4125.8926.2726.277,010,900
Sep 28, 202126.3426.6125.9526.0826.0810,531,300
Sep 27, 202125.7626.1225.7426.0426.048,818,900
Sep 24, 202125.4125.5925.3325.4025.405,090,700
Sep 23, 202125.0525.6125.0425.4725.475,306,900
Sep 22, 202124.9025.2424.9025.0325.035,552,200
Sep 21, 202125.2225.2624.6924.7124.717,820,500
Sep 20, 202124.9125.0524.6224.9724.9712,340,300
Sep 17, 202125.3325.6325.2425.2825.2815,800,700
Sep 16, 202125.8025.8225.4025.4125.419,267,100
Sep 15, 202124.9925.8124.9625.8025.8013,461,000
Sep 14, 202124.9325.0324.6824.7524.757,916,000
Sep 13, 202124.5124.9524.5124.8124.818,858,100
Sep 10, 202124.3424.4424.1024.2824.286,503,200
Sep 09, 202124.0924.4423.9824.1424.1410,767,600
Sep 09, 20210.41 Dividend
Sep 08, 202124.9225.1824.6724.7524.3411,157,900
Sep 07, 202124.8624.9624.5224.6224.219,528,700
Sep 03, 202125.0425.1424.8024.9724.566,012,000
Sep 02, 202124.7725.1724.7725.1124.697,834,700
Sep 01, 202124.6924.7724.5324.6524.246,823,900
Aug 31, 202124.5024.8424.4424.6924.2812,842,400
Aug 30, 202124.6724.8824.5524.5624.155,092,600
Aug 27, 202124.3024.8424.2924.6124.208,325,500
Aug 26, 202124.4924.5624.1424.1523.756,885,500
Aug 25, 202124.6524.8224.4024.5924.185,497,500
Aug 24, 202124.6824.7124.4524.6424.236,019,400
Aug 23, 202124.4424.5824.2824.5024.096,017,600
Aug 20, 202123.7724.1423.6824.0423.646,514,200
Aug 19, 202123.8023.9523.5323.8923.4910,351,600
Aug 18, 202124.4124.4724.0224.0423.647,219,500
Aug 17, 202124.4124.7424.1924.4824.074,758,100
Aug 16, 202124.6524.9224.5224.6124.206,424,000
Aug 13, 202124.9525.1124.7824.8324.423,476,400
Aug 12, 202124.9825.1524.8625.0024.593,501,200
Aug 11, 202125.0025.1524.7824.9824.574,862,100
Aug 10, 202124.8525.0524.7924.9824.574,354,300
Aug 09, 202124.8625.0824.7424.7624.354,380,100
Aug 06, 202125.1925.3124.9625.0624.644,392,300
Aug 05, 202124.9525.2124.9325.0824.665,389,600
Aug 04, 202124.8125.3224.6124.8924.487,579,800
Aug 03, 202124.8125.1424.2425.1224.709,148,600
Aug 02, 202125.0525.5324.8424.9424.537,714,500
Jul 30, 202125.4325.5624.9825.0524.6411,042,400
Jul 29, 202125.5025.5925.2725.4525.034,885,800
Jul 28, 202125.3025.4824.8725.3024.886,173,800
Jul 27, 202125.3725.4025.1025.2724.855,859,400
Jul 26, 202125.2525.7125.1625.5925.176,158,600
Jul 23, 202125.2125.2624.8925.1524.735,224,300
Jul 22, 202125.2625.4125.0025.2624.844,817,800
Jul 21, 202125.3225.5525.2125.2824.866,576,000
Jul 20, 202124.8425.2324.6725.0324.628,503,300
Jul 19, 202124.7524.9524.3524.7224.319,980,300
Jul 16, 202125.7225.7625.2125.2824.865,134,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement