Williams Companies (NY: WMB )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 30, 2024 | 40.17 | 40.65 | 40.11 | 40.64 | 3,774,522 | +0.54(+1.35%) |
| May 29, 2024 | 40.56 | 40.59 | 40.06 | 40.10 | 3,977,795 | -0.57(-1.40%) |
| May 28, 2024 | 40.17 | 40.76 | 40.10 | 40.67 | 5,163,067 | +0.54(+1.35%) |
| May 24, 2024 | 40.30 | 40.40 | 39.88 | 40.13 | 4,226,041 | +0.02(+0.05%) |
| May 23, 2024 | 40.73 | 40.88 | 40.02 | 40.11 | 5,880,263 | -0.61(-1.50%) |
| May 22, 2024 | 41.57 | 41.63 | 40.56 | 40.72 | 6,253,613 | -1.06(-2.54%) |
| May 21, 2024 | 41.53 | 41.89 | 41.37 | 41.78 | 4,967,798 | +0.34(+0.82%) |
| May 20, 2024 | 41.31 | 41.53 | 41.23 | 41.44 | 4,991,715 | +0.17(+0.41%) |
| May 17, 2024 | 41.12 | 41.35 | 40.78 | 41.27 | 6,117,083 | +0.32(+0.78%) |
| May 16, 2024 | 40.36 | 41.12 | 40.36 | 40.95 | 7,362,501 | +0.48(+1.19%) |
| May 15, 2024 | 40.47 | 40.71 | 40.26 | 40.47 | 7,829,836 | +0.11(+0.27%) |
| May 14, 2024 | 39.66 | 40.40 | 39.64 | 40.36 | 5,986,698 | +0.70(+1.77%) |
| May 13, 2024 | 39.74 | 39.88 | 39.57 | 39.66 | 5,889,256 | +0.02(+0.05%) |
| May 10, 2024 | 39.63 | 39.79 | 39.34 | 39.64 | 4,673,741 | +0.06(+0.15%) |
| May 09, 2024 | 39.47 | 39.70 | 39.37 | 39.58 | 6,390,153 | +0.26(+0.66%) |
| May 08, 2024 | 38.90 | 39.41 | 38.76 | 39.32 | 6,449,367 | +0.21(+0.54%) |
| May 07, 2024 | 39.64 | 39.99 | 38.89 | 39.11 | 8,726,203 | +0.05(+0.13%) |
| May 06, 2024 | 38.72 | 39.09 | 38.63 | 39.06 | 6,768,825 | +0.39(+1.01%) |
| May 03, 2024 | 38.67 | 38.89 | 38.42 | 38.67 | 4,420,828 | +0.13(+0.34%) |
| May 02, 2024 | 38.10 | 38.89 | 38.01 | 38.54 | 5,948,883 | +0.65(+1.72%) |
| May 01, 2024 | 38.33 | 38.51 | 37.69 | 37.89 | 7,780,341 | -0.47(-1.23%) |
| Apr 30, 2024 | 39.16 | 39.16 | 38.34 | 38.36 | 7,907,307 | -0.85(-2.17%) |
| Apr 29, 2024 | 39.41 | 39.56 | 39.02 | 39.21 | 5,048,090 | -0.05(-0.13%) |
| Apr 26, 2024 | 39.36 | 39.36 | 38.92 | 39.26 | 5,723,402 | -0.19(-0.48%) |
| Apr 25, 2024 | 39.27 | 39.52 | 38.99 | 39.45 | 3,903,337 | +0.20(+0.51%) |
| Apr 24, 2024 | 38.65 | 39.30 | 38.33 | 39.25 | 5,667,464 | +0.47(+1.21%) |
| Apr 23, 2024 | 38.58 | 38.85 | 38.44 | 38.78 | 5,142,521 | +0.12(+0.31%) |
| Apr 22, 2024 | 38.55 | 38.80 | 38.10 | 38.66 | 5,977,357 | +0.15(+0.39%) |
| Apr 19, 2024 | 37.74 | 38.56 | 37.46 | 38.51 | 6,745,976 | +0.93(+2.47%) |
| Apr 18, 2024 | 37.39 | 37.80 | 37.27 | 37.58 | 7,216,376 | -0.10(-0.27%) |
| Apr 17, 2024 | 37.83 | 37.93 | 37.43 | 37.68 | 6,399,501 | +0.03(+0.08%) |
| Apr 16, 2024 | 37.81 | 37.89 | 37.18 | 37.65 | 8,086,716 | -0.19(-0.50%) |
| Apr 15, 2024 | 38.43 | 38.44 | 37.70 | 37.84 | 7,809,619 | -0.24(-0.63%) |
| Apr 12, 2024 | 38.79 | 39.20 | 37.91 | 38.08 | 7,906,124 | -0.52(-1.35%) |
| Apr 11, 2024 | 38.98 | 38.99 | 38.23 | 38.60 | 8,341,547 | -0.28(-0.72%) |
| Apr 10, 2024 | 39.08 | 39.17 | 38.71 | 38.88 | 8,515,592 | -0.36(-0.92%) |
| Apr 09, 2024 | 39.02 | 39.32 | 38.71 | 39.24 | 6,304,982 | +0.29(+0.74%) |
| Apr 08, 2024 | 39.33 | 39.42 | 38.94 | 38.95 | 5,938,927 | -0.28(-0.71%) |
| Apr 05, 2024 | 39.23 | 39.33 | 38.61 | 39.23 | 5,382,740 | +0.12(+0.31%) |
| Apr 04, 2024 | 39.48 | 39.76 | 38.93 | 39.11 | 5,239,036 | -0.24(-0.61%) |
| Apr 03, 2024 | 39.40 | 39.48 | 39.19 | 39.35 | 8,990,495 | +0.05(+0.13%) |
| Apr 02, 2024 | 38.96 | 39.30 | 38.88 | 39.30 | 5,833,442 | +0.43(+1.11%) |
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.
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.
Browse Business Sections
Latest Columns
Elsewhere in Business
- Inflation ticked up in Europe in May. That likely won't stop a central bank rate cut next week
- Houthi rebels say at least 16 killed and 42 others wounded in joint US-British airstrikes in Yemen
- Police break up a network that illegally helped foreigners stay in Thailand, arresting dozens
- Hungary's Orbán pushes back on EU and NATO proposals to further assist Ukraine
- Stock market today: World shares are mixed as selling hits technology shares
- Oil giant Saudi Aramco offers a second stock tranche worth billions of dollars
- Mexico's Maya Train is destroying ancient caves. Learn about the beautiful 'cenotes' under threat
- Lava spurts from Iceland volcano for second day as its fissure extends 2 miles
- Modi touts India's roaring economy as he seeks reelection, but many feel left behind
- China factory indicator falls in May, suggesting growth has faltered
Most Read
- Otter Tail case lays bare how Minnesota and N.D. look at renewable energy differently • Business
- Best Buy bet on AI helps give stock best one-day boost since 2020 • Business
- Hormel stock sinks as shoppers look for protein elsewhere • Business
- Optum joins FDA, manufacturer in recalling infusion pumps that killed one patient • Business
- For-profit HMOs will, again, be blocked from Minnesota's Medicaid program • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.