Williams Companies (NY: WMB )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2024	43.35	43.49	42.73	42.94	8,295,852	-0.01(-0.02%)
Jul 30, 2024	42.66	43.09	42.34	42.95	7,504,120	+0.02(+0.05%)
Jul 29, 2024	42.64	43.03	42.48	42.93	5,811,932	+0.41(+0.96%)
Jul 26, 2024	41.93	42.68	41.84	42.52	5,567,552	+0.70(+1.67%)
Jul 25, 2024	42.49	42.56	41.70	41.82	7,779,280	-0.67(-1.58%)
Jul 24, 2024	44.00	44.04	42.34	42.49	10,200,461	-1.59(-3.61%)
Jul 23, 2024	44.60	44.79	44.02	44.08	8,737,905	-0.69(-1.54%)
Jul 22, 2024	44.11	45.10	44.02	44.77	8,500,721	+0.77(+1.75%)
Jul 19, 2024	43.64	44.17	43.29	44.00	8,859,225	+0.72(+1.66%)
Jul 18, 2024	42.49	43.80	42.35	43.28	7,509,929	+0.63(+1.48%)
Jul 17, 2024	42.49	42.92	42.42	42.65	6,105,686	+0.30(+0.71%)
Jul 16, 2024	42.73	42.84	42.25	42.35	4,849,365	-0.21(-0.49%)
Jul 15, 2024	43.36	43.36	42.51	42.56	5,491,059	-0.42(-0.98%)
Jul 12, 2024	42.95	43.21	42.78	42.98	4,332,085	+0.31(+0.73%)
Jul 11, 2024	42.45	42.74	42.30	42.67	3,021,913	+0.17(+0.40%)
Jul 10, 2024	42.39	42.53	41.98	42.50	4,251,661	+0.11(+0.26%)
Jul 09, 2024	42.21	42.70	42.09	42.39	3,906,688	+0.04(+0.09%)
Jul 08, 2024	42.42	42.84	42.32	42.35	4,004,468	-0.13(-0.31%)
Jul 05, 2024	42.68	42.83	42.26	42.48	3,182,239	-0.32(-0.75%)
Jul 03, 2024	42.32	43.03	42.24	42.80	3,176,619	+0.50(+1.18%)
Jul 02, 2024	42.58	42.61	42.08	42.30	4,386,234	-0.09(-0.21%)
Jul 01, 2024	42.69	42.80	42.13	42.39	3,161,367	-0.11(-0.26%)
Jun 28, 2024	42.45	42.60	41.87	42.50	8,506,932	+0.26(+0.62%)
Jun 27, 2024	42.37	42.55	41.95	42.24	4,534,707	-0.05(-0.12%)
Jun 26, 2024	42.80	42.89	42.13	42.29	4,933,241	-0.60(-1.40%)
Jun 25, 2024	43.02	43.22	42.68	42.89	5,303,918	-0.22(-0.51%)
Jun 24, 2024	42.04	43.19	42.02	43.11	7,541,718	+1.05(+2.50%)
Jun 21, 2024	43.18	43.20	42.05	42.06	15,470,662	-0.34(-0.80%)
Jun 20, 2024	41.99	42.60	41.68	42.40	8,130,315	+0.59(+1.41%)
Jun 18, 2024	41.56	41.95	41.52	41.81	4,812,633	+0.55(+1.33%)
Jun 17, 2024	41.09	41.56	40.92	41.26	5,588,814	+0.09(+0.22%)
Jun 14, 2024	41.38	41.48	41.02	41.17	3,602,348	-0.35(-0.84%)
Jun 13, 2024	41.44	41.67	41.24	41.52	5,157,636	-0.03(-0.07%)
Jun 12, 2024	41.70	41.78	41.31	41.55	6,120,934	+0.18(+0.44%)
Jun 11, 2024	41.24	41.45	40.96	41.37	4,131,923	-0.09(-0.22%)
Jun 10, 2024	41.10	41.67	40.93	41.46	7,248,114	+0.76(+1.87%)
Jun 07, 2024	40.76	41.08	40.59	40.70	6,157,216	-0.24(-0.60%)
Jun 06, 2024	40.96	41.12	40.60	40.95	4,951,337	-0.16(-0.38%)
Jun 05, 2024	40.92	41.17	40.53	41.10	4,883,149	+0.26(+0.63%)
Jun 04, 2024	40.45	40.93	40.12	40.85	6,517,549	+0.34(+0.83%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.