Yahoo

Mail

Singapore markets close in 4 hours 42 minutes

Straits Times Index
3,168.90
-18.76(-0.59%)
Nikkei
37,110.37
-969.33(-2.55%)
Hang Seng
16,184.02
-201.85(-1.23%)
FTSE 100
7,877.05
+29.06(+0.37%)
Bitcoin USD
62,284.08
+369.91(+0.60%)
CMC Crypto 200
1,277.40
+391.86(+42.61%)

The Williams Companies, Inc. (WMB)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

37.58

-0.10

(-0.27%)

At close: 04:00PM EDT

37.45

-0.13

(-0.35%)

After hours:

05:58PM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	37.39	37.80	37.27	37.58	37.58	7,216,400
17 Apr 2024	37.83	37.93	37.43	37.68	37.68	6,399,500
16 Apr 2024	37.81	37.89	37.18	37.65	37.65	8,086,700
15 Apr 2024	38.43	38.44	37.71	37.84	37.84	7,809,600
12 Apr 2024	38.79	39.20	37.91	38.08	38.08	7,906,100
11 Apr 2024	38.98	38.99	38.23	38.60	38.60	8,341,500
10 Apr 2024	39.08	39.17	38.71	38.88	38.88	8,515,400
09 Apr 2024	39.02	39.32	38.71	39.24	39.24	6,305,000
08 Apr 2024	39.33	39.42	38.94	38.95	38.95	5,938,900
05 Apr 2024	39.23	39.33	38.61	39.23	39.23	5,382,400
04 Apr 2024	39.48	39.76	38.93	39.11	39.11	5,239,000
03 Apr 2024	39.40	39.48	39.19	39.35	39.35	8,990,500
02 Apr 2024	38.96	39.30	38.88	39.30	39.30	5,833,200
01 Apr 2024	38.96	38.99	38.57	38.87	38.87	5,728,500
28 Mar 2024	38.73	39.09	38.51	38.97	38.97	6,721,200
27 Mar 2024	38.19	38.57	38.06	38.54	38.54	5,065,500
26 Mar 2024	38.21	38.35	37.98	38.09	38.09	5,946,100
25 Mar 2024	38.34	38.77	38.14	38.21	38.21	5,784,600
22 Mar 2024	38.47	38.59	38.23	38.25	38.25	6,820,700
21 Mar 2024	38.00	38.76	37.91	38.43	38.43	12,240,000
20 Mar 2024	37.71	37.93	37.60	37.87	37.87	7,844,400
19 Mar 2024	37.25	37.83	37.16	37.75	37.75	5,246,200
18 Mar 2024	37.09	37.24	36.84	37.22	37.22	4,364,300
15 Mar 2024	36.71	37.23	36.69	37.00	37.00	9,965,400
14 Mar 2024	36.90	37.01	36.57	36.88	36.88	9,116,000
13 Mar 2024	36.98	37.36	36.83	36.94	36.94	8,015,900
12 Mar 2024	36.64	36.85	36.51	36.73	36.73	6,283,800
11 Mar 2024	35.96	36.67	35.89	36.64	36.64	7,265,800
08 Mar 2024	35.88	36.13	35.78	36.05	36.05	4,432,000
07 Mar 2024	36.06	36.12	35.74	35.92	35.92	6,180,800
07 Mar 2024	0.475 Dividend
06 Mar 2024	36.92	37.11	36.51	36.53	36.06	7,420,800
05 Mar 2024	36.39	37.06	36.27	36.69	36.21	6,770,800
04 Mar 2024	36.40	36.53	36.02	36.37	35.90	7,064,300
01 Mar 2024	36.08	36.41	35.90	36.40	35.93	8,114,200
29 Feb 2024	35.41	36.23	35.38	35.94	35.47	12,210,600
28 Feb 2024	35.09	35.34	34.90	35.26	34.80	8,243,100
27 Feb 2024	34.89	35.08	34.55	35.04	34.58	8,672,800
26 Feb 2024	34.85	35.20	34.68	34.72	34.27	5,804,200
23 Feb 2024	34.80	35.07	34.67	34.94	34.49	5,749,600
22 Feb 2024	34.45	35.30	34.26	34.90	34.45	9,328,500
21 Feb 2024	34.30	34.69	34.13	34.68	34.23	8,076,600
20 Feb 2024	34.45	34.48	33.85	34.11	33.67	7,615,200
16 Feb 2024	34.24	34.51	33.92	34.31	33.86	7,773,300
15 Feb 2024	33.03	34.28	33.03	34.19	33.75	10,586,700
14 Feb 2024	34.15	34.15	32.65	33.05	32.62	15,469,800
13 Feb 2024	34.56	34.69	33.76	34.04	33.60	9,527,800
12 Feb 2024	34.03	34.59	34.01	34.55	34.10	6,092,800
09 Feb 2024	34.02	34.27	33.85	34.03	33.59	6,003,600
08 Feb 2024	34.17	34.28	33.89	34.04	33.60	7,093,500
07 Feb 2024	34.37	34.46	34.10	34.29	33.84	7,186,600
06 Feb 2024	34.52	34.58	34.20	34.30	33.85	4,966,800
05 Feb 2024	34.56	34.70	34.19	34.43	33.98	5,766,600
02 Feb 2024	34.73	34.95	34.25	34.80	34.35	5,021,700
01 Feb 2024	34.76	35.21	34.62	34.87	34.42	4,693,100
31 Jan 2024	35.32	35.39	34.64	34.66	34.21	5,998,500
30 Jan 2024	34.66	35.21	34.66	35.20	34.74	4,792,400
29 Jan 2024	34.82	34.89	34.40	34.81	34.36	6,037,700
26 Jan 2024	34.45	34.91	34.39	34.87	34.42	6,289,600
25 Jan 2024	34.27	34.44	33.98	34.44	33.99	6,070,400
24 Jan 2024	34.11	34.27	33.97	34.03	33.59	5,476,000
23 Jan 2024	33.91	34.10	33.72	33.95	33.51	4,441,700
22 Jan 2024	33.86	34.07	33.66	33.97	33.53	6,714,500
19 Jan 2024	34.06	34.06	33.48	33.86	33.42	7,492,100
18 Jan 2024	33.94	34.09	33.61	33.85	33.41	7,417,400
17 Jan 2024	34.23	34.61	33.95	33.99	33.55	7,429,700
16 Jan 2024	34.82	34.94	34.49	34.57	34.12	7,966,500
12 Jan 2024	35.25	35.46	34.76	34.92	34.47	6,629,100
11 Jan 2024	35.25	35.30	34.38	34.78	34.33	7,040,800
10 Jan 2024	35.40	35.51	35.14	35.23	34.77	6,185,300
09 Jan 2024	35.54	35.67	35.08	35.42	34.96	10,481,700
08 Jan 2024	35.20	35.67	34.72	35.65	35.19	6,596,000
05 Jan 2024	35.89	35.96	35.27	35.55	35.09	6,265,700
04 Jan 2024	36.60	36.69	35.73	35.82	35.35	5,408,900
03 Jan 2024	35.52	36.53	35.39	36.31	35.84	8,678,400
02 Jan 2024	34.95	35.52	34.94	35.52	35.06	6,379,100
29 Dec 2023	35.03	35.03	34.74	34.83	34.38	3,686,500
28 Dec 2023	35.00	35.21	34.82	34.93	34.48	4,064,100
27 Dec 2023	35.03	35.28	34.90	35.03	34.57	4,289,100
26 Dec 2023	35.23	35.38	35.08	35.12	34.66	3,461,900
22 Dec 2023	35.17	35.38	35.06	35.14	34.68	5,506,000
21 Dec 2023	34.81	34.99	34.56	34.97	34.52	5,959,200
20 Dec 2023	34.97	35.30	34.61	34.67	34.22	5,585,200
19 Dec 2023	34.75	35.15	34.59	35.07	34.61	5,047,600
18 Dec 2023	35.03	35.33	34.66	34.70	34.25	6,104,800
15 Dec 2023	34.50	34.67	34.09	34.62	34.17	19,467,100
14 Dec 2023	35.00	35.15	34.62	34.66	34.21	10,269,300
13 Dec 2023	34.44	34.67	34.01	34.66	34.21	7,446,800
12 Dec 2023	34.71	34.78	34.25	34.41	33.96	8,969,800
11 Dec 2023	35.42	35.46	34.67	34.89	34.44	8,260,400
08 Dec 2023	35.11	35.65	35.06	35.52	35.06	5,501,600
07 Dec 2023	35.55	35.66	34.63	34.93	34.48	9,664,600
07 Dec 2023	0.448 Dividend
06 Dec 2023	36.07	36.43	35.75	35.84	34.93	7,445,800
05 Dec 2023	36.96	37.00	36.18	36.26	35.34	6,247,600
04 Dec 2023	37.00	37.32	36.90	36.99	36.05	5,203,800
01 Dec 2023	36.74	37.45	36.68	37.28	36.34	6,282,300
30 Nov 2023	36.56	37.07	36.45	36.79	35.86	13,200,800
29 Nov 2023	36.43	36.64	36.28	36.44	35.52	5,032,300
28 Nov 2023	36.51	36.69	36.33	36.33	35.41	5,705,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,168.90-18.76(-0.59%)

Nikkei37,110.37-969.33(-2.55%)

Hang Seng16,184.02-201.85(-1.23%)

FTSE 1007,877.05+29.06(+0.37%)

Bitcoin USD62,284.08+369.91(+0.60%)

CMC Crypto 2001,277.40+391.86(+42.61%)

The Williams Companies, Inc. (WMB)

Straits Times Index
3,168.90
-18.76(-0.59%)

Nikkei
37,110.37
-969.33(-2.55%)

Hang Seng
16,184.02
-201.85(-1.23%)

FTSE 100
7,877.05
+29.06(+0.37%)

Bitcoin USD
62,284.08
+369.91(+0.60%)

CMC Crypto 200
1,277.40
+391.86(+42.61%)