Advertisement
U.S. markets open in 1 hour 17 minutes

The Williams Companies, Inc. (WMB)

NYSE - NYSE Delayed Price. Currency in USD
38.54+0.45 (+1.18%)
At close: 04:00PM EDT
38.54 0.00 (0.00%)
Pre-Market: 08:12AM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202438.1938.5738.0638.5438.545,065,500
Mar 26, 202438.2138.3537.9838.0938.095,946,100
Mar 25, 202438.3438.7738.1438.2138.215,784,600
Mar 22, 202438.4738.5938.2338.2538.256,820,700
Mar 21, 202438.0038.7637.9138.4338.4312,240,000
Mar 20, 202437.7137.9337.6037.8737.877,844,400
Mar 19, 202437.2537.8337.1637.7537.755,246,200
Mar 18, 202437.0937.2436.8437.2237.224,364,300
Mar 15, 202436.7137.2336.6937.0037.009,965,400
Mar 14, 202436.9037.0136.5736.8836.889,116,000
Mar 13, 202436.9837.3636.8336.9436.948,015,900
Mar 12, 202436.6436.8536.5136.7336.736,283,800
Mar 11, 202435.9636.6735.8936.6436.647,265,800
Mar 08, 202435.8836.1335.7836.0536.054,432,000
Mar 07, 202436.0636.1235.7435.9235.926,180,800
Mar 07, 20240.475 Dividend
Mar 06, 202436.9237.1136.5136.5336.067,420,800
Mar 05, 202436.3937.0636.2736.6936.216,770,800
Mar 04, 202436.4036.5336.0236.3735.907,064,300
Mar 01, 202436.0836.4135.9036.4035.938,114,200
Feb 29, 202435.4136.2335.3835.9435.4712,210,600
Feb 28, 202435.0935.3434.9035.2634.808,243,100
Feb 27, 202434.8935.0834.5535.0434.588,672,800
Feb 26, 202434.8535.2034.6834.7234.275,804,200
Feb 23, 202434.8035.0734.6734.9434.495,749,600
Feb 22, 202434.4535.3034.2634.9034.459,328,500
Feb 21, 202434.3034.6934.1334.6834.238,076,600
Feb 20, 202434.4534.4833.8534.1133.677,615,200
Feb 16, 202434.2434.5133.9234.3133.867,773,300
Feb 15, 202433.0334.2833.0334.1933.7510,586,700
Feb 14, 202434.1534.1532.6533.0532.6215,469,800
Feb 13, 202434.5634.6933.7634.0433.609,527,800
Feb 12, 202434.0334.5934.0134.5534.106,092,800
Feb 09, 202434.0234.2733.8534.0333.596,003,600
Feb 08, 202434.1734.2833.8934.0433.607,093,500
Feb 07, 202434.3734.4634.1034.2933.847,186,600
Feb 06, 202434.5234.5834.2034.3033.854,966,800
Feb 05, 202434.5634.7034.1934.4333.985,766,600
Feb 02, 202434.7334.9534.2534.8034.355,021,700
Feb 01, 202434.7635.2134.6234.8734.424,693,100
Jan 31, 202435.3235.3934.6434.6634.215,998,500
Jan 30, 202434.6635.2134.6635.2034.744,792,400
Jan 29, 202434.8234.8934.4034.8134.366,037,700
Jan 26, 202434.4534.9134.3934.8734.426,289,600
Jan 25, 202434.2734.4433.9834.4433.996,070,400
Jan 24, 202434.1134.2733.9734.0333.595,476,000
Jan 23, 202433.9134.1033.7233.9533.514,441,700
Jan 22, 202433.8634.0733.6633.9733.536,714,500
Jan 19, 202434.0634.0633.4833.8633.427,492,100
Jan 18, 202433.9434.0933.6133.8533.417,417,400
Jan 17, 202434.2334.6133.9533.9933.557,429,700
Jan 16, 202434.8234.9434.4934.5734.127,966,500
Jan 12, 202435.2535.4634.7634.9234.476,629,100
Jan 11, 202435.2535.3034.3834.7834.337,040,800
Jan 10, 202435.4035.5135.1435.2334.776,185,300
Jan 09, 202435.5435.6735.0835.4234.9610,481,700
Jan 08, 202435.2035.6734.7235.6535.196,596,000
Jan 05, 202435.8935.9635.2735.5535.096,265,700
Jan 04, 202436.6036.6935.7335.8235.355,408,900
Jan 03, 202435.5236.5335.3936.3135.848,678,400
Jan 02, 202434.9535.5234.9435.5235.066,379,100
Dec 29, 202335.0335.0334.7434.8334.383,686,500
Dec 28, 202335.0035.2134.8234.9334.484,064,100
Dec 27, 202335.0335.2834.9035.0334.574,289,100
Dec 26, 202335.2335.3835.0835.1234.663,461,900
Dec 22, 202335.1735.3835.0635.1434.685,506,000
Dec 21, 202334.8134.9934.5634.9734.525,959,200
Dec 20, 202334.9735.3034.6134.6734.225,585,200
Dec 19, 202334.7535.1534.5935.0734.615,047,600
Dec 18, 202335.0335.3334.6634.7034.256,104,800
Dec 15, 202334.5034.6734.0934.6234.1719,467,100
Dec 14, 202335.0035.1534.6234.6634.2110,269,300
Dec 13, 202334.4434.6734.0134.6634.217,446,800
Dec 12, 202334.7134.7834.2534.4133.968,969,800
Dec 11, 202335.4235.4634.6734.8934.448,260,400
Dec 08, 202335.1135.6535.0635.5235.065,501,600
Dec 07, 202335.5535.6634.6334.9334.489,664,600
Dec 07, 20230.448 Dividend
Dec 06, 202336.0736.4335.7535.8434.937,445,800
Dec 05, 202336.9637.0036.1836.2635.346,247,600
Dec 04, 202337.0037.3236.9036.9936.055,203,800
Dec 01, 202336.7437.4536.6837.2836.346,282,300
Nov 30, 202336.5637.0736.4536.7935.8613,200,800
Nov 29, 202336.4336.6436.2836.4435.525,032,300
Nov 28, 202336.5136.6936.3336.3335.415,705,100
Nov 27, 202336.2436.4036.1336.3935.474,607,500
Nov 24, 202336.2436.4936.0336.3235.402,022,500
Nov 22, 202335.5936.2535.4636.2335.314,168,300
Nov 21, 202335.6035.9735.3235.9535.045,281,800
Nov 20, 202335.4835.8435.3835.6134.714,795,000
Nov 17, 202335.0235.6734.8835.4334.539,538,000
Nov 16, 202335.2135.4634.6534.7533.877,654,000
Nov 15, 202335.3435.7735.2535.3834.489,133,300
Nov 14, 202335.0035.5134.9935.2934.405,335,700
Nov 13, 202334.8435.0734.6334.9334.044,202,800
Nov 10, 202335.1535.2034.7034.8834.006,033,600
Nov 09, 202335.2535.3834.8234.8433.966,702,900
Nov 08, 202335.2835.4434.9235.1234.235,837,200
Nov 07, 202335.5035.5035.1435.3034.416,088,700
Nov 06, 202336.2636.3235.6735.7534.844,660,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...