Canada markets close in 12 minutes

The Williams Companies, Inc. (WMB)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
29.05+0.78 (+2.76%)
As of 03:48PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 25, 202228.1129.1427.7729.0529.059,444,240
Jan. 24, 202228.4228.7027.3228.2728.2716,526,700
Jan. 21, 202228.7728.8728.3228.7628.7610,631,400
Jan. 20, 202228.8629.4628.7028.7728.7710,087,700
Jan. 19, 202229.8129.8428.8329.0329.0312,231,600
Jan. 18, 202229.4729.6928.9929.5929.5911,849,900
Jan. 14, 202228.9429.3428.8629.2929.296,066,000
Jan. 13, 202229.2029.3728.8428.9328.937,387,600
Jan. 12, 202229.0329.4229.0129.2029.2011,654,100
Jan. 11, 202228.6929.0327.9628.8728.8716,557,500
Jan. 10, 202228.0828.1827.6427.9527.9510,025,000
Jan. 07, 202227.5128.0627.3528.0128.018,981,500
Jan. 06, 202227.2527.5126.8527.4427.449,677,000
Jan. 05, 202226.9727.5726.7626.8026.8012,981,700
Jan. 04, 202226.7326.9626.6026.7426.7410,912,100
Jan. 03, 202226.1326.5326.0226.5026.508,747,600
Dec. 31, 202125.8726.1525.8226.0426.043,581,000
Dec. 30, 202126.1026.3425.9125.9225.924,714,400
Dec. 29, 202126.1526.2225.8926.0426.045,463,600
Dec. 28, 202126.2826.4026.0826.1626.164,304,400
Dec. 27, 202125.8226.2625.6226.2626.264,454,800
Dec. 23, 202125.8526.0225.7925.8525.856,560,800
Dec. 22, 202125.5825.8625.3625.6825.685,314,100
Dec. 21, 202125.4425.8025.3725.6625.665,918,400
Dec. 20, 202125.4825.4924.8625.3525.357,364,000
Dec. 17, 202125.9326.0925.3725.7925.7915,674,600
Dec. 16, 202126.2226.5826.0626.1426.148,970,000
Dec. 15, 202125.8926.1125.4325.9825.989,794,100
Dec. 14, 202126.2826.5025.8225.8825.8810,045,100
Dec. 13, 202126.4826.5825.8826.2426.248,127,800
Dec. 10, 202126.8026.8526.2626.6426.648,062,700
Dec. 09, 202127.1227.1226.5126.6226.6210,289,800
Dec. 09, 20210.41 Dividend
Dec. 08, 202127.8027.9927.5627.6427.2312,322,000
Dec. 07, 202127.6028.0327.4827.7627.3510,437,100
Dec. 06, 202127.4527.6027.0327.3226.9110,094,000
Dec. 03, 202127.4827.6426.8927.1126.716,904,200
Dec. 02, 202126.7327.3526.5427.2526.857,697,700
Dec. 01, 202127.3127.7826.6326.6426.2410,227,200
Nov. 30, 202127.6327.7326.7326.7926.3915,416,900
Nov. 29, 202128.5828.6628.0128.0127.598,074,800
Nov. 26, 202127.5228.4227.5228.2427.825,522,300
Nov. 24, 202127.9828.5827.9728.5528.135,738,300
Nov. 23, 202127.9028.2227.7328.0827.666,450,000
Nov. 22, 202127.4027.9827.3427.6027.196,393,900
Nov. 19, 202127.6527.7827.3727.4227.017,006,800
Nov. 18, 202128.2428.4027.9227.9727.564,909,800
Nov. 17, 202128.1528.7228.1428.2127.797,147,600
Nov. 16, 202128.7128.7128.1328.2227.805,587,600
Nov. 15, 202128.6428.8228.4028.6128.195,145,200
Nov. 12, 202128.7428.9628.6228.6428.227,553,200
Nov. 11, 202128.2429.0028.1528.8928.4610,805,800
Nov. 10, 202128.4828.6928.0128.1527.736,720,500
Nov. 09, 202128.4428.5928.1528.5328.115,467,600
Nov. 08, 202128.7228.7228.3828.4828.064,181,600
Nov. 05, 202128.5928.6028.2628.5628.145,431,300
Nov. 04, 202128.5228.5628.0028.2827.866,537,900
Nov. 03, 202128.1528.4928.0828.3027.885,980,300
Nov. 02, 202128.6028.9328.2928.3927.977,510,200
Nov. 01, 202128.3228.5828.2128.5428.125,903,200
Oct. 29, 202128.3728.4227.9428.0927.676,447,400
Oct. 28, 202128.1528.4728.1328.4228.004,886,200
Oct. 27, 202128.5128.7028.2328.3027.887,602,900
Oct. 26, 202128.8128.9928.5728.5928.175,873,100
Oct. 25, 202128.7928.8628.5928.8028.378,081,000
Oct. 22, 202128.5528.8128.3828.6528.2310,540,300
Oct. 21, 202129.0629.1128.3628.5228.1011,107,000
Oct. 20, 202128.9629.1828.8729.1628.736,224,800
Oct. 19, 202129.1529.2028.9029.0028.577,529,300
Oct. 18, 202129.7429.8929.2229.2928.8611,909,200
Oct. 15, 202129.6129.7529.4329.5529.119,714,000
Oct. 14, 202129.3229.4629.1429.3728.936,499,500
Oct. 13, 202128.7029.0128.6028.9328.507,151,600
Oct. 12, 202128.5429.0228.4528.9328.5010,309,100
Oct. 11, 202128.8029.0228.5428.6328.2113,623,700
Oct. 08, 202127.9228.3527.8128.3227.908,617,200
Oct. 07, 202127.1227.7227.0327.6427.2310,614,600
Oct. 06, 202127.0527.2126.7727.0626.669,209,600
Oct. 05, 202127.7227.7227.0927.2826.8812,639,000
Oct. 04, 202126.7627.9826.6427.3426.9318,168,800
Oct. 01, 202126.0326.4925.8926.4026.015,015,600
Sep. 30, 202126.4126.4125.8925.9425.5611,118,200
Sep. 29, 202126.1126.4125.8926.2725.887,010,900
Sep. 28, 202126.3426.6125.9526.0825.6910,531,300
Sep. 27, 202125.7626.1225.7426.0425.658,818,900
Sep. 24, 202125.4125.5925.3325.4025.025,090,700
Sep. 23, 202125.0525.6125.0425.4725.095,306,900
Sep. 22, 202124.9025.2424.9025.0324.665,552,200
Sep. 21, 202125.2225.2624.6924.7124.347,820,500
Sep. 20, 202124.9125.0524.6224.9724.6012,340,300
Sep. 17, 202125.3325.6325.2425.2824.9115,800,700
Sep. 16, 202125.8025.8225.4025.4125.039,267,100
Sep. 15, 202124.9925.8124.9625.8025.4213,461,000
Sep. 14, 202124.9325.0324.6824.7524.387,916,000
Sep. 13, 202124.5124.9524.5124.8124.448,858,100
Sep. 10, 202124.3424.4424.1024.2823.926,503,200
Sep. 09, 202124.0924.4423.9824.1423.7810,767,600
Sep. 09, 20210.41 Dividend
Sep. 08, 202124.9225.1824.6724.7523.9811,157,900
Sep. 07, 202124.8624.9624.5224.6223.859,528,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...