Canada markets open in 5 hours 51 minutes

The Williams Companies, Inc. (WMB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
33.48-0.42 (-1.24%)
At close: 04:00PM EST
33.48 0.00 (0.00%)
After hours: 05:47PM EST
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 202233.3333.6333.1933.4833.485,807,500
Nov 25, 202233.9434.1533.8133.9033.902,108,100
Nov 23, 202233.9034.1033.5533.8333.834,032,400
Nov 22, 202233.5534.3133.3734.2134.216,366,200
Nov 21, 202232.9633.1932.3433.1533.156,415,100
Nov 18, 202232.8833.4632.7433.4033.408,510,300
Nov 17, 202233.3733.5132.5933.1033.107,848,100
Nov 16, 202233.7033.8833.4733.7733.774,642,700
Nov 15, 202234.0634.2133.7233.9033.904,467,700
Nov 14, 202234.0834.5333.7633.7733.775,136,800
Nov 11, 202234.0634.2433.5634.0834.085,767,700
Nov 10, 202233.3233.6533.0233.6233.629,389,200
Nov 09, 202233.8033.8232.5932.6732.675,655,700
Nov 08, 202233.8734.1233.5333.9633.964,776,900
Nov 07, 202233.6734.0733.4933.8433.845,816,400
Nov 04, 202233.7233.8333.0933.5433.545,524,100
Nov 03, 202232.8833.3532.5833.1533.156,386,400
Nov 02, 202233.4433.7532.9833.0433.047,056,100
Nov 01, 202233.2833.8433.0733.4433.447,498,500
Oct 31, 202232.5333.1532.4532.7332.7310,473,300
Oct 28, 202232.8432.8932.2232.6732.676,079,600
Oct 27, 202232.6132.8732.4232.5032.505,166,100
Oct 26, 202232.0832.3431.8732.1532.155,633,700
Oct 25, 202231.0031.8830.9331.8531.855,810,000
Oct 24, 202231.6631.6630.9831.1031.105,646,900
Oct 21, 202230.9731.7630.6931.5231.528,867,500
Oct 20, 202231.2431.2430.5630.9030.909,037,800
Oct 19, 202230.4131.0930.3230.8830.885,948,600
Oct 18, 202230.1930.7430.0830.4430.446,239,900
Oct 17, 202229.8230.3029.6829.9629.966,089,000
Oct 14, 202230.4330.6829.3829.4129.416,948,300
Oct 13, 202228.9730.5528.9630.4130.418,315,100
Oct 12, 202229.5829.6829.2229.3629.366,608,500
Oct 11, 202229.2130.1929.0429.7529.757,521,900
Oct 10, 202229.9030.2329.2329.3529.355,571,500
Oct 07, 202230.1030.2229.5129.7929.797,169,200
Oct 06, 202230.1730.5929.9830.1130.115,950,400
Oct 05, 202230.5530.8229.9730.4630.467,109,000
Oct 04, 202229.9230.7329.7830.7130.716,496,800
Oct 03, 202229.5129.6929.2829.4329.437,637,200
Sept 30, 202228.7928.9228.5428.6328.6310,985,700
Sept 29, 202229.0929.3128.4528.9628.969,026,600
Sept 28, 202228.6729.5128.4829.4129.417,915,000
Sept 27, 202228.9629.1228.3028.5428.547,283,700
Sept 26, 202228.9529.1428.3628.4228.429,044,900
Sept 23, 202230.3530.3628.8229.1529.1511,183,000
Sept 22, 202231.8431.8431.1531.1631.164,907,800
Sept 21, 202232.2532.4631.4731.4731.478,149,400
Sept 20, 202231.8932.0031.3531.8331.836,232,400
Sept 19, 202231.1032.0730.9632.0632.067,489,500
Sept 16, 202232.6232.6531.3231.6931.6915,579,900
Sept 15, 202232.9833.2032.7232.8332.836,061,900
Sept 14, 202233.1333.7532.9033.4533.457,518,800
Sept 13, 202233.4933.8032.6432.7932.796,645,700
Sept 12, 202233.1033.9333.0233.8733.878,553,900
Sept 09, 202232.4133.0032.3732.7732.779,274,300
Sept 08, 202232.3132.4531.5832.0032.0010,793,500
Sept 08, 20220.425 Dividend
Sept 07, 202232.9033.4032.5933.2932.879,141,400
Sept 06, 202233.9334.0033.0433.1732.757,318,400
Sept 02, 202234.1534.3133.5733.7233.296,298,900
Sept 01, 202233.6933.7433.0833.5833.155,003,300
Aug 31, 202233.8034.3433.6834.0333.607,422,600
Aug 30, 202234.8134.9134.1634.3233.885,196,000
Aug 29, 202235.0035.6034.7535.2434.795,904,900
Aug 26, 202235.5935.6835.0135.0334.584,041,600
Aug 25, 202235.6035.7935.3135.6035.154,657,900
Aug 24, 202235.3435.6035.0435.5835.139,491,800
Aug 23, 202235.1035.6034.9735.1234.677,684,800
Aug 22, 202234.8034.9134.4534.6934.255,839,500
Aug 19, 202235.1535.2834.8634.9334.485,880,700
Aug 18, 202234.6735.3834.6135.2434.799,115,100
Aug 17, 202234.2434.6233.9434.3033.866,168,400
Aug 16, 202233.7734.5233.7734.3233.886,038,500
Aug 15, 202233.4033.9833.0133.6333.206,250,100
Aug 12, 202233.8934.1933.5734.1633.724,997,100
Aug 11, 202233.4634.2033.4433.9433.516,737,600
Aug 10, 202233.0833.2832.5933.0232.604,997,900
Aug 09, 202232.7733.0232.6632.8332.414,298,000
Aug 08, 202232.2232.7032.2232.4532.044,399,800
Aug 05, 202231.5532.2831.4032.2231.815,472,800
Aug 04, 202232.4332.4431.8131.9131.507,105,300
Aug 03, 202233.2733.3132.3432.6332.217,317,200
Aug 02, 202234.1534.3332.2032.8632.4413,590,300
Aug 01, 202233.7734.1033.3334.0033.577,414,800
Jul 29, 202234.1734.3433.8234.0933.659,145,400
Jul 28, 202234.0134.0433.2633.7833.355,597,400
Jul 27, 202233.5933.9833.1033.7933.365,373,700
Jul 26, 202233.7734.0333.4233.5433.115,710,600
Jul 25, 202232.5633.4832.2133.4533.025,632,100
Jul 22, 202232.6732.8932.0932.3431.934,920,100
Jul 21, 202231.6832.4331.4032.4132.008,082,000
Jul 20, 202232.3132.6731.9732.5032.095,356,400
Jul 19, 202231.8932.4431.8932.3531.945,582,400
Jul 18, 202231.8332.2031.7631.9131.506,074,000
Jul 15, 202231.6731.7130.9731.3830.985,499,300
Jul 14, 202230.2031.1929.9531.1530.757,761,100
Jul 13, 202230.3931.5030.3931.1430.745,732,000
Jul 12, 202231.0431.4130.6830.9530.557,154,100
Jul 11, 202231.0531.8830.9431.7631.359,980,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...