Yahoo

Mail

Singapore markets close in 5 hours 13 minutes

Straits Times Index
3,171.33
+23.94(+0.76%)
Nikkei
30,886.51
+359.63(+1.18%)
Hang Seng
17,320.49
+124.65(+0.72%)
FTSE 100
7,412.45
-57.71(-0.77%)
Bitcoin USD
27,685.43
+270.91(+0.99%)
CMC Crypto 200
589.00
+4.85(+0.83%)

The Williams Companies, Inc. (WMB)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

32.93

-0.04

(-0.12%)

At close: 04:00PM EDT

32.91

-0.02

(-0.06%)

After hours:

05:29PM EDT

Time period:

04 Oct 2022 - 04 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Oct 2023	32.95	33.19	32.59	32.93	32.93	8,409,900
03 Oct 2023	32.80	32.98	32.49	32.97	32.97	7,948,300
02 Oct 2023	33.54	33.67	32.83	32.93	32.93	6,753,100
29 Sept 2023	34.42	34.46	33.50	33.69	33.69	7,513,300
28 Sept 2023	34.15	34.66	34.13	34.41	34.41	5,824,400
27 Sept 2023	33.81	34.28	33.70	34.10	34.10	5,594,800
26 Sept 2023	33.68	33.87	33.49	33.58	33.58	7,772,700
25 Sept 2023	33.52	34.03	33.49	33.96	33.96	4,871,000
22 Sept 2023	33.60	33.89	33.49	33.62	33.62	5,599,700
21 Sept 2023	34.39	34.42	33.36	33.45	33.45	5,504,300
20 Sept 2023	34.19	34.53	34.19	34.29	34.29	4,624,500
19 Sept 2023	34.69	34.69	34.09	34.29	34.29	5,109,500
18 Sept 2023	34.48	34.54	34.09	34.43	34.43	4,554,900
15 Sept 2023	34.36	34.83	34.29	34.34	34.34	10,846,500
14 Sept 2023	34.53	34.84	34.45	34.72	34.72	4,744,200
13 Sept 2023	34.21	34.30	33.95	34.26	34.26	4,134,900
12 Sept 2023	33.79	34.19	33.73	34.16	34.16	4,599,200
11 Sept 2023	34.02	34.15	33.55	33.69	33.69	5,282,500
08 Sept 2023	33.86	34.16	33.79	33.82	33.82	6,114,500
08 Sept 2023	0.448 Dividend
07 Sept 2023	33.87	34.36	33.82	34.19	33.74	6,450,200
06 Sept 2023	34.29	34.33	33.55	33.84	33.40	8,081,700
05 Sept 2023	34.70	34.87	34.42	34.44	33.99	6,534,700
01 Sept 2023	34.88	35.07	34.56	34.69	34.24	5,250,200
31 Aug 2023	35.03	35.07	34.53	34.53	34.08	10,242,300
30 Aug 2023	34.95	35.01	34.80	35.00	34.54	4,164,200
29 Aug 2023	34.89	34.95	34.64	34.88	34.42	3,932,000
28 Aug 2023	34.80	35.11	34.64	34.87	34.41	4,003,800
25 Aug 2023	34.73	34.96	34.55	34.67	34.22	4,247,500
24 Aug 2023	34.55	34.99	34.51	34.52	34.07	4,446,700
23 Aug 2023	34.48	34.76	34.16	34.70	34.25	6,137,000
22 Aug 2023	34.97	35.14	34.62	34.63	34.18	5,780,800
21 Aug 2023	34.82	34.98	34.49	34.83	34.37	5,960,600
18 Aug 2023	34.32	34.90	34.27	34.77	34.31	4,328,000
17 Aug 2023	34.70	35.05	34.61	34.61	34.16	4,924,500
16 Aug 2023	34.65	34.76	34.45	34.47	34.02	6,196,900
15 Aug 2023	34.85	34.92	34.62	34.76	34.30	4,711,800
14 Aug 2023	35.39	35.42	34.98	35.03	34.57	5,002,300
11 Aug 2023	35.09	35.41	35.05	35.38	34.92	4,572,100
10 Aug 2023	35.30	35.45	34.87	35.06	34.60	5,949,600
09 Aug 2023	34.97	35.46	34.97	35.26	34.80	8,472,600
08 Aug 2023	34.11	34.84	34.00	34.83	34.37	5,682,200
07 Aug 2023	34.54	34.80	34.32	34.47	34.02	4,119,700
04 Aug 2023	34.53	35.07	34.35	34.36	33.91	7,617,900
03 Aug 2023	34.03	34.84	33.97	34.44	33.99	8,534,700
02 Aug 2023	33.91	33.93	33.27	33.68	33.24	6,000,500
01 Aug 2023	34.49	34.49	33.80	34.10	33.65	5,521,100
31 Jul 2023	34.25	34.64	34.13	34.45	34.00	6,831,200
28 Jul 2023	34.22	34.22	33.77	34.06	33.61	5,400,300
27 Jul 2023	34.05	34.41	33.91	34.05	33.60	7,467,900
26 Jul 2023	33.80	34.34	33.69	34.07	33.62	4,586,900
25 Jul 2023	33.94	34.11	33.73	33.98	33.53	4,576,000
24 Jul 2023	33.99	34.27	33.95	33.96	33.52	5,640,600
21 Jul 2023	33.75	33.97	33.53	33.85	33.41	4,344,700
20 Jul 2023	33.65	33.66	33.27	33.60	33.16	4,864,300
19 Jul 2023	33.35	33.58	33.19	33.32	32.88	5,400,500
18 Jul 2023	33.05	33.60	32.97	33.34	32.90	5,126,500
17 Jul 2023	33.18	33.40	33.00	33.01	32.58	5,001,200
14 Jul 2023	34.05	34.05	33.14	33.38	32.94	6,643,400
13 Jul 2023	34.10	34.29	34.05	34.26	33.81	11,050,600
12 Jul 2023	33.81	34.20	33.64	34.11	33.66	13,714,600
11 Jul 2023	32.98	33.59	32.83	33.55	33.11	10,206,000
10 Jul 2023	32.65	33.04	32.54	32.91	32.48	7,988,700
07 Jul 2023	32.32	33.05	32.28	32.73	32.30	6,676,000
06 Jul 2023	32.32	32.47	32.20	32.37	31.95	6,686,100
05 Jul 2023	32.74	32.74	32.33	32.46	32.03	10,043,600
03 Jul 2023	32.65	32.92	32.57	32.72	32.29	2,930,300
30 Jun 2023	32.73	32.76	32.42	32.63	32.20	7,552,600
29 Jun 2023	32.02	32.55	31.98	32.53	32.10	8,950,000
28 Jun 2023	31.54	32.21	31.45	32.02	31.60	15,800,700
27 Jun 2023	31.01	31.57	30.90	31.37	30.96	8,499,700
26 Jun 2023	30.62	31.24	30.59	31.07	30.66	7,466,900
23 Jun 2023	30.36	30.64	30.26	30.59	30.19	11,263,800
22 Jun 2023	30.87	30.91	30.45	30.57	30.17	6,707,300
21 Jun 2023	30.54	31.04	30.43	30.82	30.42	5,718,500
20 Jun 2023	30.47	30.67	30.24	30.64	30.24	7,009,800
16 Jun 2023	30.69	30.78	30.51	30.53	30.13	14,134,900
15 Jun 2023	30.28	30.85	30.22	30.57	30.17	7,153,200
14 Jun 2023	30.64	30.74	30.19	30.20	29.80	6,328,300
13 Jun 2023	30.60	30.99	30.44	30.48	30.08	9,090,100
12 Jun 2023	30.15	30.66	30.10	30.56	30.16	8,073,700
09 Jun 2023	31.17	31.20	30.38	30.39	29.99	8,944,100
09 Jun 2023	0.448 Dividend
08 Jun 2023	31.40	31.72	31.03	31.70	30.84	9,968,000
07 Jun 2023	30.58	31.41	30.52	31.40	30.55	11,279,200
06 Jun 2023	29.88	30.40	29.86	30.35	29.53	5,664,000
05 Jun 2023	30.60	30.60	30.13	30.14	29.32	5,154,200
02 Jun 2023	29.50	30.53	29.37	30.23	29.41	11,368,900
01 Jun 2023	28.71	29.25	28.57	29.11	28.32	8,113,900
31 May 2023	28.28	28.73	28.27	28.66	27.88	12,283,000
30 May 2023	28.50	28.71	28.38	28.56	27.79	6,014,800
26 May 2023	29.15	29.23	28.63	28.75	27.97	5,960,200
25 May 2023	28.98	29.13	28.63	29.08	28.29	8,775,600
24 May 2023	29.43	29.45	28.99	29.27	28.48	5,658,900
23 May 2023	29.21	29.60	29.16	29.38	28.59	5,559,400
22 May 2023	29.19	29.46	28.97	29.23	28.44	5,575,800
19 May 2023	29.34	29.49	29.10	29.24	28.45	5,157,200
18 May 2023	28.75	29.25	28.67	29.21	28.42	6,379,400
17 May 2023	28.97	29.10	28.69	28.95	28.17	6,372,800
16 May 2023	29.10	29.27	28.53	28.65	27.88	9,360,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,171.33+23.94(+0.76%)

Nikkei30,886.51+359.63(+1.18%)

Hang Seng17,320.49+124.65(+0.72%)

FTSE 1007,412.45-57.71(-0.77%)

Bitcoin USD27,685.43+270.91(+0.99%)

CMC Crypto 200589.00+4.85(+0.83%)

The Williams Companies, Inc. (WMB)

Straits Times Index
3,171.33
+23.94(+0.76%)

Nikkei
30,886.51
+359.63(+1.18%)

Hang Seng
17,320.49
+124.65(+0.72%)

FTSE 100
7,412.45
-57.71(-0.77%)

Bitcoin USD
27,685.43
+270.91(+0.99%)

CMC Crypto 200
589.00
+4.85(+0.83%)