Canada markets open in 9 hours 7 minutes

The Williams Companies, Inc. (WMB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
32.22+0.31 (+0.97%)
At close: 04:00PM EDT
32.16 -0.06 (-0.19%)
After hours: 06:35PM EDT
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 202231.5532.2831.4032.2232.225,472,800
Aug 04, 202232.4332.4431.8131.9131.917,105,300
Aug 03, 202233.2733.3132.3432.6332.637,317,200
Aug 02, 202234.1534.3332.2032.8632.8613,590,300
Aug 01, 202233.7734.1033.3334.0034.007,414,800
Jul 29, 202234.1734.3433.8234.0934.099,145,100
Jul 28, 202234.0134.0433.2633.7833.785,597,400
Jul 27, 202233.5933.9833.1033.7933.795,373,700
Jul 26, 202233.7734.0333.4233.5433.545,710,600
Jul 25, 202232.5633.4832.2133.4533.455,632,100
Jul 22, 202232.6732.8932.0932.3432.344,920,100
Jul 21, 202231.6832.4331.4032.4132.418,082,000
Jul 20, 202232.3132.6731.9732.5032.505,356,400
Jul 19, 202231.8932.4431.8932.3532.355,582,400
Jul 18, 202231.8332.2031.7631.9131.916,074,000
Jul 15, 202231.6731.7130.9731.3831.385,499,300
Jul 14, 202230.2031.1929.9531.1531.157,761,100
Jul 13, 202230.3931.5030.3931.1431.145,732,000
Jul 12, 202231.0431.4130.6830.9530.957,154,100
Jul 11, 202231.0531.8830.9431.7631.769,980,000
Jul 08, 202231.3631.7031.0731.3231.325,643,600
Jul 07, 202230.2731.3130.2731.1831.189,804,700
Jul 06, 202229.8830.1229.0629.7229.729,154,800
Jul 05, 202230.7430.9029.2530.1630.1612,064,200
Jul 01, 202231.3031.4230.4331.2931.297,945,000
Jun 30, 202231.0731.5730.9731.2131.2110,472,700
Jun 29, 202232.0832.2131.3231.5131.518,584,800
Jun 28, 202231.2431.9531.2031.7431.7410,088,800
Jun 27, 202230.3530.8130.2230.5930.5913,659,000
Jun 24, 202230.7030.9629.9430.0530.0514,787,800
Jun 23, 202230.7130.8729.9830.4130.4110,532,300
Jun 22, 202229.9530.8929.8030.5730.5710,968,200
Jun 21, 202230.3331.1230.1730.9330.9310,693,400
Jun 17, 202230.3130.8029.0229.7429.7421,633,500
Jun 16, 202231.0831.1230.1430.4530.4511,099,000
Jun 15, 202232.4332.6531.1531.7531.7510,122,600
Jun 14, 202233.6133.7431.9032.3432.3411,928,900
Jun 13, 202234.0434.1432.9233.1233.129,711,100
Jun 10, 202235.2235.4234.6134.8934.899,886,600
Jun 09, 202236.9036.9635.5935.5935.597,553,400
Jun 09, 20220.425 Dividend
Jun 08, 202237.7537.8437.0937.4937.078,499,100
Jun 07, 202237.3337.9037.3337.8237.398,248,200
Jun 06, 202237.6537.7737.3337.4136.994,837,600
Jun 03, 202237.7937.9737.4037.5137.084,672,100
Jun 02, 202237.2537.7637.0137.7437.316,264,500
Jun 01, 202237.2637.6936.9237.4337.017,744,500
May 31, 202237.7037.7936.5637.0636.6418,874,900
May 27, 202236.8437.6036.6737.4637.046,783,600
May 26, 202236.8937.1236.7436.9236.506,360,100
May 25, 202236.4736.7836.1936.6936.277,096,200
May 24, 202235.9036.2835.4136.2135.807,783,700
May 23, 202235.6836.2735.4036.0235.618,473,900
May 20, 202235.2835.5034.7735.3834.987,984,400
May 19, 202234.5935.4234.4735.0234.627,484,200
May 18, 202236.0536.1734.8335.2334.837,358,600
May 17, 202235.6935.9535.2035.9035.496,236,800
May 16, 202235.1535.7734.9935.4435.046,573,500
May 13, 202234.9935.4234.6234.7934.407,885,400
May 12, 202234.4634.6933.9934.6234.236,730,300
May 11, 202234.5735.5334.3434.4634.078,117,900
May 10, 202234.8735.2733.5534.1833.7912,158,000
May 09, 202236.0236.1834.6534.7434.3510,008,900
May 06, 202236.1636.7835.3136.6736.259,013,500
May 05, 202236.9836.9935.4835.9135.509,480,800
May 04, 202235.9537.0535.5636.8936.4712,111,300
May 03, 202235.1335.5134.2835.3134.919,940,300
May 02, 202234.1934.6633.7834.4034.018,887,700
Apr 29, 202234.6134.9534.1634.2933.909,088,000
Apr 28, 202234.7635.0633.9334.8334.447,221,200
Apr 27, 202234.4234.6833.8134.3233.938,569,100
Apr 26, 202234.0335.0733.9934.3133.928,123,600
Apr 25, 202234.3634.3833.0233.9033.5211,747,500
Apr 22, 202235.5635.8535.0335.1034.708,992,800
Apr 21, 202235.9736.3735.6335.6835.286,568,300
Apr 20, 202235.5536.1935.4035.9235.516,421,100
Apr 19, 202235.2535.5735.0135.4135.015,135,600
Apr 18, 202235.5935.8235.1235.3134.917,337,600
Apr 14, 202235.0635.8034.8535.5235.126,861,700
Apr 13, 202235.0835.3034.6835.0534.656,918,300
Apr 12, 202234.8235.1334.5934.7934.409,649,300
Apr 11, 202234.2234.6933.8934.4034.0111,895,200
Apr 08, 202233.9534.5233.7034.4234.037,596,700
Apr 07, 202233.5033.7432.8533.6533.276,711,200
Apr 06, 202233.2733.5732.9533.4033.025,861,900
Apr 05, 202233.8034.0732.9432.9832.619,952,400
Apr 04, 202234.0034.0433.5133.7333.354,767,300
Apr 01, 202233.4733.9333.4433.8333.455,615,100
Mar 31, 202233.4634.0233.3633.4133.038,997,600
Mar 30, 202233.6333.8333.2833.6533.278,372,000
Mar 29, 202232.8633.5232.5933.4433.066,716,100
Mar 28, 202233.4033.5333.0733.3032.925,988,000
Mar 25, 202232.9533.9132.8533.8833.506,097,300
Mar 24, 202232.8633.0532.7432.9332.565,432,100
Mar 23, 202232.4432.9232.3132.7132.346,738,200
Mar 22, 202232.3332.5031.7632.1231.766,998,800
Mar 21, 202231.7732.5831.7732.5032.138,606,700
Mar 18, 202231.3931.7031.0631.4631.1015,365,600
Mar 17, 202231.7031.7931.2631.5331.178,989,400
Mar 16, 202231.1131.5630.8531.2630.9111,576,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...