Singapore markets closed

The Williams Companies, Inc. (WMB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
42.35-0.21 (-0.49%)
At close: 04:00PM EDT
42.31 -0.04 (-0.09%)
Pre-market: 04:33AM EDT
Time period:
17 Jul 2023 - 17 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Jul 202442.7342.8442.2542.3542.354,849,100
15 Jul 202443.3643.3642.5142.5642.565,491,100
12 Jul 202442.9543.2142.7842.9842.984,332,100
11 Jul 202442.4542.7542.3042.6742.673,021,900
10 Jul 202442.3942.5341.9842.5042.504,251,700
09 Jul 202442.2142.7042.0942.3942.393,906,700
08 Jul 202442.4242.8442.3242.3542.354,004,500
05 Jul 202442.6842.8342.2642.4842.483,182,200
03 Jul 202442.3243.0442.2442.8042.803,176,600
02 Jul 202442.5842.6142.0842.3042.304,386,200
01 Jul 202442.6942.8042.1342.3942.393,161,400
28 Jun 202442.4542.6041.8742.5042.508,506,800
27 Jun 202442.3742.5541.9642.2442.244,534,600
26 Jun 202442.8042.8942.1442.2942.294,933,200
25 Jun 202443.0243.2242.6842.8942.895,304,000
24 Jun 202442.0443.1942.0243.1143.117,541,900
21 Jun 202443.1843.2042.0542.0642.0615,441,600
20 Jun 202441.9942.6041.6842.4042.408,130,700
18 Jun 202441.5641.9541.5241.8141.814,812,600
17 Jun 202441.0941.5640.9241.2641.265,588,800
14 Jun 202441.3841.4841.0241.1741.173,602,100
13 Jun 202441.4441.6741.2441.5241.525,157,300
12 Jun 202441.7041.7841.3241.5541.556,120,900
11 Jun 202441.2441.4540.9641.3741.374,131,900
10 Jun 202441.1041.6740.9341.4641.467,248,100
07 Jun 202440.7641.0840.5940.7040.706,157,200
07 Jun 20240.475 Dividend
06 Jun 202441.4441.6041.0841.4240.944,894,600
05 Jun 202441.3941.6541.0041.5841.104,827,100
04 Jun 202440.9241.4040.5941.3240.856,443,300
03 Jun 202441.4641.5040.7140.9840.517,033,400
31 May 202440.6841.5640.4141.5141.039,789,500
30 May 202440.1740.6540.1140.6440.173,774,500
29 May 202440.5640.5940.0640.1039.643,977,700
28 May 202440.1740.7640.1040.6740.205,163,000
24 May 202440.3040.4039.8840.1339.674,226,000
23 May 202440.7340.8840.0240.1139.655,879,900
22 May 202441.5741.6440.5640.7240.256,253,600
21 May 202441.5341.8941.3741.7841.304,967,800
20 May 202441.3141.5341.2341.4440.964,991,700
17 May 202441.1241.3540.7841.2740.806,116,900
16 May 202440.3641.1240.3640.9540.487,362,500
15 May 202440.4740.7140.2640.4740.017,829,800
14 May 202439.6640.4039.6440.3639.905,973,400
13 May 202439.7439.8839.5739.6639.215,889,700
10 May 202439.6339.7939.3439.6439.194,673,700
09 May 202439.4739.7139.3739.5839.136,390,100
08 May 202438.9039.4238.7639.3238.876,449,400
07 May 202439.6439.9938.8939.1138.668,726,200
06 May 202438.7239.1038.6339.0638.616,769,100
03 May 202438.6738.8938.4238.6738.234,420,800
02 May 202438.1038.8938.0138.5438.105,948,900
01 May 202438.3338.5137.6937.8937.467,780,300
30 Apr 202439.1639.1638.3438.3637.927,907,200
29 Apr 202439.4139.5639.0239.2138.765,019,600
26 Apr 202439.3639.3638.9239.2638.815,723,200
25 Apr 202439.2739.5238.9939.4539.003,903,300
24 Apr 202438.6539.3038.3339.2538.805,667,700
23 Apr 202438.5838.8538.4438.7838.345,142,600
22 Apr 202438.5538.8038.1038.6638.225,977,300
19 Apr 202437.7438.5637.4638.5138.076,745,900
18 Apr 202437.3937.8037.2737.5837.157,216,400
17 Apr 202437.8337.9337.4337.6837.256,399,500
16 Apr 202437.8137.8937.1837.6537.228,086,700
15 Apr 202438.4338.4437.7137.8437.417,809,600
12 Apr 202438.7939.2037.9138.0837.647,906,100
11 Apr 202438.9838.9938.2338.6038.168,341,500
10 Apr 202439.0839.1738.7138.8838.438,515,400
09 Apr 202439.0239.3238.7139.2438.796,305,000
08 Apr 202439.3339.4238.9438.9538.505,938,900
05 Apr 202439.2339.3338.6139.2338.785,382,400
04 Apr 202439.4839.7638.9339.1138.665,239,000
03 Apr 202439.4039.4839.1939.3538.908,990,500
02 Apr 202438.9639.3038.8839.3038.855,833,200
01 Apr 202438.9638.9938.5738.8738.425,728,500
28 Mar 202438.7339.0938.5138.9738.526,721,200
27 Mar 202438.1938.5738.0638.5438.105,065,500
26 Mar 202438.2138.3537.9838.0937.655,946,100
25 Mar 202438.3438.7738.1438.2137.775,784,600
22 Mar 202438.4738.5938.2338.2537.816,820,700
21 Mar 202438.0038.7637.9138.4337.9912,240,000
20 Mar 202437.7137.9337.6037.8737.447,844,400
19 Mar 202437.2537.8337.1637.7537.325,246,200
18 Mar 202437.0937.2436.8437.2236.794,364,300
15 Mar 202436.7137.2336.6937.0036.589,965,400
14 Mar 202436.9037.0136.5736.8836.469,116,000
13 Mar 202436.9837.3636.8336.9436.528,015,900
12 Mar 202436.6436.8536.5136.7336.316,283,800
11 Mar 202435.9636.6735.8936.6436.227,265,800
08 Mar 202435.8836.1335.7836.0535.644,432,000
07 Mar 202436.0636.1235.7435.9235.516,180,800
07 Mar 20240.475 Dividend
06 Mar 202436.9237.1136.5136.5335.647,420,800
05 Mar 202436.3937.0636.2736.6935.806,770,800
04 Mar 202436.4036.5336.0236.3735.497,064,300
01 Mar 202436.0836.4135.9036.4035.518,114,200
29 Feb 202435.4136.2335.3835.9435.0712,210,600
28 Feb 202435.0935.3434.9035.2634.408,243,100
27 Feb 202434.8935.0834.5535.0434.198,672,800
26 Feb 202434.8535.2034.6834.7233.885,804,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...