The Williams Companies, Inc. (WMB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 39.36 | 39.36 | 38.92 | 39.26 | 39.26 | 5,723,200 |
| Apr 25, 2024 | 39.27 | 39.52 | 38.99 | 39.45 | 39.45 | 3,903,300 |
| Apr 24, 2024 | 38.65 | 39.30 | 38.33 | 39.25 | 39.25 | 5,667,700 |
| Apr 23, 2024 | 38.58 | 38.85 | 38.44 | 38.78 | 38.78 | 5,142,600 |
| Apr 22, 2024 | 38.55 | 38.80 | 38.10 | 38.66 | 38.66 | 5,977,300 |
| Apr 19, 2024 | 37.74 | 38.56 | 37.46 | 38.51 | 38.51 | 6,745,900 |
| Apr 18, 2024 | 37.39 | 37.80 | 37.27 | 37.58 | 37.58 | 7,216,400 |
| Apr 17, 2024 | 37.83 | 37.93 | 37.43 | 37.68 | 37.68 | 6,399,500 |
| Apr 16, 2024 | 37.81 | 37.89 | 37.18 | 37.65 | 37.65 | 8,086,700 |
| Apr 15, 2024 | 38.43 | 38.44 | 37.71 | 37.84 | 37.84 | 7,809,600 |
| Apr 12, 2024 | 38.79 | 39.20 | 37.91 | 38.08 | 38.08 | 7,906,100 |
| Apr 11, 2024 | 38.98 | 38.99 | 38.23 | 38.60 | 38.60 | 8,341,500 |
| Apr 10, 2024 | 39.08 | 39.17 | 38.71 | 38.88 | 38.88 | 8,515,400 |
| Apr 09, 2024 | 39.02 | 39.32 | 38.71 | 39.24 | 39.24 | 6,305,000 |
| Apr 08, 2024 | 39.33 | 39.42 | 38.94 | 38.95 | 38.95 | 5,938,900 |
| Apr 05, 2024 | 39.23 | 39.33 | 38.61 | 39.23 | 39.23 | 5,382,400 |
| Apr 04, 2024 | 39.48 | 39.76 | 38.93 | 39.11 | 39.11 | 5,239,000 |
| Apr 03, 2024 | 39.40 | 39.48 | 39.19 | 39.35 | 39.35 | 8,990,500 |
| Apr 02, 2024 | 38.96 | 39.30 | 38.88 | 39.30 | 39.30 | 5,833,200 |
| Apr 01, 2024 | 38.96 | 38.99 | 38.57 | 38.87 | 38.87 | 5,728,500 |
| Mar 28, 2024 | 38.73 | 39.09 | 38.51 | 38.97 | 38.97 | 6,721,200 |
| Mar 27, 2024 | 38.19 | 38.57 | 38.06 | 38.54 | 38.54 | 5,065,500 |
| Mar 26, 2024 | 38.21 | 38.35 | 37.98 | 38.09 | 38.09 | 5,946,100 |
| Mar 25, 2024 | 38.34 | 38.77 | 38.14 | 38.21 | 38.21 | 5,784,600 |
| Mar 22, 2024 | 38.47 | 38.59 | 38.23 | 38.25 | 38.25 | 6,820,700 |
| Mar 21, 2024 | 38.00 | 38.76 | 37.91 | 38.43 | 38.43 | 12,240,000 |
| Mar 20, 2024 | 37.71 | 37.93 | 37.60 | 37.87 | 37.87 | 7,844,400 |
| Mar 19, 2024 | 37.25 | 37.83 | 37.16 | 37.75 | 37.75 | 5,246,200 |
| Mar 18, 2024 | 37.09 | 37.24 | 36.84 | 37.22 | 37.22 | 4,364,300 |
| Mar 15, 2024 | 36.71 | 37.23 | 36.69 | 37.00 | 37.00 | 9,965,400 |
| Mar 14, 2024 | 36.90 | 37.01 | 36.57 | 36.88 | 36.88 | 9,116,000 |
| Mar 13, 2024 | 36.98 | 37.36 | 36.83 | 36.94 | 36.94 | 8,015,900 |
| Mar 12, 2024 | 36.64 | 36.85 | 36.51 | 36.73 | 36.73 | 6,283,800 |
| Mar 11, 2024 | 35.96 | 36.67 | 35.89 | 36.64 | 36.64 | 7,265,800 |
| Mar 08, 2024 | 35.88 | 36.13 | 35.78 | 36.05 | 36.05 | 4,432,000 |
| Mar 07, 2024 | 36.06 | 36.12 | 35.74 | 35.92 | 35.92 | 6,180,800 |
| Mar 07, 2024 | 0.475 Dividend | |||||
| Mar 06, 2024 | 36.92 | 37.11 | 36.51 | 36.53 | 36.06 | 7,420,800 |
| Mar 05, 2024 | 36.39 | 37.06 | 36.27 | 36.69 | 36.21 | 6,770,800 |
| Mar 04, 2024 | 36.40 | 36.53 | 36.02 | 36.37 | 35.90 | 7,064,300 |
| Mar 01, 2024 | 36.08 | 36.41 | 35.90 | 36.40 | 35.93 | 8,114,200 |
| Feb 29, 2024 | 35.41 | 36.23 | 35.38 | 35.94 | 35.47 | 12,210,600 |
| Feb 28, 2024 | 35.09 | 35.34 | 34.90 | 35.26 | 34.80 | 8,243,100 |
| Feb 27, 2024 | 34.89 | 35.08 | 34.55 | 35.04 | 34.58 | 8,672,800 |
| Feb 26, 2024 | 34.85 | 35.20 | 34.68 | 34.72 | 34.27 | 5,804,200 |
| Feb 23, 2024 | 34.80 | 35.07 | 34.67 | 34.94 | 34.49 | 5,749,600 |
| Feb 22, 2024 | 34.45 | 35.30 | 34.26 | 34.90 | 34.45 | 9,328,500 |
| Feb 21, 2024 | 34.30 | 34.69 | 34.13 | 34.68 | 34.23 | 8,076,600 |
| Feb 20, 2024 | 34.45 | 34.48 | 33.85 | 34.11 | 33.67 | 7,615,200 |
| Feb 16, 2024 | 34.24 | 34.51 | 33.92 | 34.31 | 33.86 | 7,773,300 |
| Feb 15, 2024 | 33.03 | 34.28 | 33.03 | 34.19 | 33.75 | 10,586,700 |
| Feb 14, 2024 | 34.15 | 34.15 | 32.65 | 33.05 | 32.62 | 15,469,800 |
| Feb 13, 2024 | 34.56 | 34.69 | 33.76 | 34.04 | 33.60 | 9,527,800 |
| Feb 12, 2024 | 34.03 | 34.59 | 34.01 | 34.55 | 34.10 | 6,092,800 |
| Feb 09, 2024 | 34.02 | 34.27 | 33.85 | 34.03 | 33.59 | 6,003,600 |
| Feb 08, 2024 | 34.17 | 34.28 | 33.89 | 34.04 | 33.60 | 7,093,500 |
| Feb 07, 2024 | 34.37 | 34.46 | 34.10 | 34.29 | 33.84 | 7,186,600 |
| Feb 06, 2024 | 34.52 | 34.58 | 34.20 | 34.30 | 33.85 | 4,966,800 |
| Feb 05, 2024 | 34.56 | 34.70 | 34.19 | 34.43 | 33.98 | 5,766,600 |
| Feb 02, 2024 | 34.73 | 34.95 | 34.25 | 34.80 | 34.35 | 5,021,700 |
| Feb 01, 2024 | 34.76 | 35.21 | 34.62 | 34.87 | 34.42 | 4,693,100 |
| Jan 31, 2024 | 35.32 | 35.39 | 34.64 | 34.66 | 34.21 | 5,998,500 |
| Jan 30, 2024 | 34.66 | 35.21 | 34.66 | 35.20 | 34.74 | 4,792,400 |
| Jan 29, 2024 | 34.82 | 34.89 | 34.40 | 34.81 | 34.36 | 6,037,700 |
| Jan 26, 2024 | 34.45 | 34.91 | 34.39 | 34.87 | 34.42 | 6,289,600 |
| Jan 25, 2024 | 34.27 | 34.44 | 33.98 | 34.44 | 33.99 | 6,070,400 |
| Jan 24, 2024 | 34.11 | 34.27 | 33.97 | 34.03 | 33.59 | 5,476,000 |
| Jan 23, 2024 | 33.91 | 34.10 | 33.72 | 33.95 | 33.51 | 4,441,700 |
| Jan 22, 2024 | 33.86 | 34.07 | 33.66 | 33.97 | 33.53 | 6,714,500 |
| Jan 19, 2024 | 34.06 | 34.06 | 33.48 | 33.86 | 33.42 | 7,492,100 |
| Jan 18, 2024 | 33.94 | 34.09 | 33.61 | 33.85 | 33.41 | 7,417,400 |
| Jan 17, 2024 | 34.23 | 34.61 | 33.95 | 33.99 | 33.55 | 7,429,700 |
| Jan 16, 2024 | 34.82 | 34.94 | 34.49 | 34.57 | 34.12 | 7,966,500 |
| Jan 12, 2024 | 35.25 | 35.46 | 34.76 | 34.92 | 34.47 | 6,629,100 |
| Jan 11, 2024 | 35.25 | 35.30 | 34.38 | 34.78 | 34.33 | 7,040,800 |
| Jan 10, 2024 | 35.40 | 35.51 | 35.14 | 35.23 | 34.77 | 6,185,300 |
| Jan 09, 2024 | 35.54 | 35.67 | 35.08 | 35.42 | 34.96 | 10,481,700 |
| Jan 08, 2024 | 35.20 | 35.67 | 34.72 | 35.65 | 35.19 | 6,596,000 |
| Jan 05, 2024 | 35.89 | 35.96 | 35.27 | 35.55 | 35.09 | 6,265,700 |
| Jan 04, 2024 | 36.60 | 36.69 | 35.73 | 35.82 | 35.35 | 5,408,900 |
| Jan 03, 2024 | 35.52 | 36.53 | 35.39 | 36.31 | 35.84 | 8,678,400 |
| Jan 02, 2024 | 34.95 | 35.52 | 34.94 | 35.52 | 35.06 | 6,379,100 |
| Dec 29, 2023 | 35.03 | 35.03 | 34.74 | 34.83 | 34.38 | 3,686,500 |
| Dec 28, 2023 | 35.00 | 35.21 | 34.82 | 34.93 | 34.48 | 4,064,100 |
| Dec 27, 2023 | 35.03 | 35.28 | 34.90 | 35.03 | 34.57 | 4,289,100 |
| Dec 26, 2023 | 35.23 | 35.38 | 35.08 | 35.12 | 34.66 | 3,461,900 |
| Dec 22, 2023 | 35.17 | 35.38 | 35.06 | 35.14 | 34.68 | 5,506,000 |
| Dec 21, 2023 | 34.81 | 34.99 | 34.56 | 34.97 | 34.52 | 5,959,200 |
| Dec 20, 2023 | 34.97 | 35.30 | 34.61 | 34.67 | 34.22 | 5,585,200 |
| Dec 19, 2023 | 34.75 | 35.15 | 34.59 | 35.07 | 34.61 | 5,047,600 |
| Dec 18, 2023 | 35.03 | 35.33 | 34.66 | 34.70 | 34.25 | 6,104,800 |
| Dec 15, 2023 | 34.50 | 34.67 | 34.09 | 34.62 | 34.17 | 19,467,100 |
| Dec 14, 2023 | 35.00 | 35.15 | 34.62 | 34.66 | 34.21 | 10,269,300 |
| Dec 13, 2023 | 34.44 | 34.67 | 34.01 | 34.66 | 34.21 | 7,446,800 |
| Dec 12, 2023 | 34.71 | 34.78 | 34.25 | 34.41 | 33.96 | 8,969,800 |
| Dec 11, 2023 | 35.42 | 35.46 | 34.67 | 34.89 | 34.44 | 8,260,400 |
| Dec 08, 2023 | 35.11 | 35.65 | 35.06 | 35.52 | 35.06 | 5,501,600 |
| Dec 07, 2023 | 35.55 | 35.66 | 34.63 | 34.93 | 34.48 | 9,664,600 |
| Dec 07, 2023 | 0.448 Dividend | |||||
| Dec 06, 2023 | 36.07 | 36.43 | 35.75 | 35.84 | 34.93 | 7,445,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.