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

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 28, 2022	33.33	33.63	33.19	33.48	33.48	5,807,500
Nov 25, 2022	33.94	34.15	33.81	33.90	33.90	2,108,100
Nov 23, 2022	33.90	34.10	33.55	33.83	33.83	4,032,400
Nov 22, 2022	33.55	34.31	33.37	34.21	34.21	6,366,200
Nov 21, 2022	32.96	33.19	32.34	33.15	33.15	6,415,100
Nov 18, 2022	32.88	33.46	32.74	33.40	33.40	8,510,300
Nov 17, 2022	33.37	33.51	32.59	33.10	33.10	7,848,100
Nov 16, 2022	33.70	33.88	33.47	33.77	33.77	4,642,700
Nov 15, 2022	34.06	34.21	33.72	33.90	33.90	4,467,700
Nov 14, 2022	34.08	34.53	33.76	33.77	33.77	5,136,800
Nov 11, 2022	34.06	34.24	33.56	34.08	34.08	5,767,700
Nov 10, 2022	33.32	33.65	33.02	33.62	33.62	9,389,200
Nov 09, 2022	33.80	33.82	32.59	32.67	32.67	5,655,700
Nov 08, 2022	33.87	34.12	33.53	33.96	33.96	4,776,900
Nov 07, 2022	33.67	34.07	33.49	33.84	33.84	5,816,400
Nov 04, 2022	33.72	33.83	33.09	33.54	33.54	5,524,100
Nov 03, 2022	32.88	33.35	32.58	33.15	33.15	6,386,400
Nov 02, 2022	33.44	33.75	32.98	33.04	33.04	7,056,100
Nov 01, 2022	33.28	33.84	33.07	33.44	33.44	7,498,500
Oct 31, 2022	32.53	33.15	32.45	32.73	32.73	10,473,300
Oct 28, 2022	32.84	32.89	32.22	32.67	32.67	6,079,600
Oct 27, 2022	32.61	32.87	32.42	32.50	32.50	5,166,100
Oct 26, 2022	32.08	32.34	31.87	32.15	32.15	5,633,700
Oct 25, 2022	31.00	31.88	30.93	31.85	31.85	5,810,000
Oct 24, 2022	31.66	31.66	30.98	31.10	31.10	5,646,900
Oct 21, 2022	30.97	31.76	30.69	31.52	31.52	8,867,500
Oct 20, 2022	31.24	31.24	30.56	30.90	30.90	9,037,800
Oct 19, 2022	30.41	31.09	30.32	30.88	30.88	5,948,600
Oct 18, 2022	30.19	30.74	30.08	30.44	30.44	6,239,900
Oct 17, 2022	29.82	30.30	29.68	29.96	29.96	6,089,000
Oct 14, 2022	30.43	30.68	29.38	29.41	29.41	6,948,300
Oct 13, 2022	28.97	30.55	28.96	30.41	30.41	8,315,100
Oct 12, 2022	29.58	29.68	29.22	29.36	29.36	6,608,500
Oct 11, 2022	29.21	30.19	29.04	29.75	29.75	7,521,900
Oct 10, 2022	29.90	30.23	29.23	29.35	29.35	5,571,500
Oct 07, 2022	30.10	30.22	29.51	29.79	29.79	7,169,200
Oct 06, 2022	30.17	30.59	29.98	30.11	30.11	5,950,400
Oct 05, 2022	30.55	30.82	29.97	30.46	30.46	7,109,000
Oct 04, 2022	29.92	30.73	29.78	30.71	30.71	6,496,800
Oct 03, 2022	29.51	29.69	29.28	29.43	29.43	7,637,200
Sept 30, 2022	28.79	28.92	28.54	28.63	28.63	10,985,700
Sept 29, 2022	29.09	29.31	28.45	28.96	28.96	9,026,600
Sept 28, 2022	28.67	29.51	28.48	29.41	29.41	7,915,000
Sept 27, 2022	28.96	29.12	28.30	28.54	28.54	7,283,700
Sept 26, 2022	28.95	29.14	28.36	28.42	28.42	9,044,900
Sept 23, 2022	30.35	30.36	28.82	29.15	29.15	11,183,000
Sept 22, 2022	31.84	31.84	31.15	31.16	31.16	4,907,800
Sept 21, 2022	32.25	32.46	31.47	31.47	31.47	8,149,400
Sept 20, 2022	31.89	32.00	31.35	31.83	31.83	6,232,400
Sept 19, 2022	31.10	32.07	30.96	32.06	32.06	7,489,500
Sept 16, 2022	32.62	32.65	31.32	31.69	31.69	15,579,900
Sept 15, 2022	32.98	33.20	32.72	32.83	32.83	6,061,900
Sept 14, 2022	33.13	33.75	32.90	33.45	33.45	7,518,800
Sept 13, 2022	33.49	33.80	32.64	32.79	32.79	6,645,700
Sept 12, 2022	33.10	33.93	33.02	33.87	33.87	8,553,900
Sept 09, 2022	32.41	33.00	32.37	32.77	32.77	9,274,300
Sept 08, 2022	32.31	32.45	31.58	32.00	32.00	10,793,500
Sept 08, 2022	0.425 Dividend
Sept 07, 2022	32.90	33.40	32.59	33.29	32.87	9,141,400
Sept 06, 2022	33.93	34.00	33.04	33.17	32.75	7,318,400
Sept 02, 2022	34.15	34.31	33.57	33.72	33.29	6,298,900
Sept 01, 2022	33.69	33.74	33.08	33.58	33.15	5,003,300
Aug 31, 2022	33.80	34.34	33.68	34.03	33.60	7,422,600
Aug 30, 2022	34.81	34.91	34.16	34.32	33.88	5,196,000
Aug 29, 2022	35.00	35.60	34.75	35.24	34.79	5,904,900
Aug 26, 2022	35.59	35.68	35.01	35.03	34.58	4,041,600
Aug 25, 2022	35.60	35.79	35.31	35.60	35.15	4,657,900
Aug 24, 2022	35.34	35.60	35.04	35.58	35.13	9,491,800
Aug 23, 2022	35.10	35.60	34.97	35.12	34.67	7,684,800
Aug 22, 2022	34.80	34.91	34.45	34.69	34.25	5,839,500
Aug 19, 2022	35.15	35.28	34.86	34.93	34.48	5,880,700
Aug 18, 2022	34.67	35.38	34.61	35.24	34.79	9,115,100
Aug 17, 2022	34.24	34.62	33.94	34.30	33.86	6,168,400
Aug 16, 2022	33.77	34.52	33.77	34.32	33.88	6,038,500
Aug 15, 2022	33.40	33.98	33.01	33.63	33.20	6,250,100
Aug 12, 2022	33.89	34.19	33.57	34.16	33.72	4,997,100
Aug 11, 2022	33.46	34.20	33.44	33.94	33.51	6,737,600
Aug 10, 2022	33.08	33.28	32.59	33.02	32.60	4,997,900
Aug 09, 2022	32.77	33.02	32.66	32.83	32.41	4,298,000
Aug 08, 2022	32.22	32.70	32.22	32.45	32.04	4,399,800
Aug 05, 2022	31.55	32.28	31.40	32.22	31.81	5,472,800
Aug 04, 2022	32.43	32.44	31.81	31.91	31.50	7,105,300
Aug 03, 2022	33.27	33.31	32.34	32.63	32.21	7,317,200
Aug 02, 2022	34.15	34.33	32.20	32.86	32.44	13,590,300
Aug 01, 2022	33.77	34.10	33.33	34.00	33.57	7,414,800
Jul 29, 2022	34.17	34.34	33.82	34.09	33.65	9,145,400
Jul 28, 2022	34.01	34.04	33.26	33.78	33.35	5,597,400
Jul 27, 2022	33.59	33.98	33.10	33.79	33.36	5,373,700
Jul 26, 2022	33.77	34.03	33.42	33.54	33.11	5,710,600
Jul 25, 2022	32.56	33.48	32.21	33.45	33.02	5,632,100
Jul 22, 2022	32.67	32.89	32.09	32.34	31.93	4,920,100
Jul 21, 2022	31.68	32.43	31.40	32.41	32.00	8,082,000
Jul 20, 2022	32.31	32.67	31.97	32.50	32.09	5,356,400
Jul 19, 2022	31.89	32.44	31.89	32.35	31.94	5,582,400
Jul 18, 2022	31.83	32.20	31.76	31.91	31.50	6,074,000
Jul 15, 2022	31.67	31.71	30.97	31.38	30.98	5,499,300
Jul 14, 2022	30.20	31.19	29.95	31.15	30.75	7,761,100
Jul 13, 2022	30.39	31.50	30.39	31.14	30.74	5,732,000
Jul 12, 2022	31.04	31.41	30.68	30.95	30.55	7,154,100
Jul 11, 2022	31.05	31.88	30.94	31.76	31.35	9,980,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,220.49-163.28(-0.80%)

S&P 5003,963.94-62.18(-1.54%)

DOW33,849.46-497.57(-1.45%)

CAD/USD0.7455+0.0043(+0.57%)

CRUDE OIL79.05+1.81(+2.34%)

BTC-CAD22,116.49+209.95(+0.96%)

The Williams Companies, Inc. (WMB)

S&P/TSX
20,220.49
-163.28(-0.80%)

S&P 500
3,963.94
-62.18(-1.54%)

DOW
33,849.46
-497.57(-1.45%)

CAD/USD
0.7455
+0.0043(+0.57%)

CRUDE OIL
79.05
+1.81(+2.34%)

BTC-CAD
22,116.49
+209.95(+0.96%)