The Williams Companies, Inc. (WMB)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

29.72

-0.44

(-1.46%)

At close: 04:00PM EDT

29.82

+0.10

(+0.34%)

Pre-Market:

07:11AM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 06, 2022	29.88	30.12	29.06	29.72	29.72	9,154,800
Jul 05, 2022	30.74	30.90	29.25	30.16	30.16	12,064,200
Jul 01, 2022	31.30	31.42	30.43	31.29	31.29	7,944,000
Jun 30, 2022	31.07	31.57	30.97	31.21	31.21	10,472,700
Jun 29, 2022	32.08	32.21	31.32	31.51	31.51	8,584,800
Jun 28, 2022	31.24	31.95	31.20	31.74	31.74	10,088,800
Jun 27, 2022	30.35	30.81	30.22	30.59	30.59	13,659,000
Jun 24, 2022	30.70	30.96	29.94	30.05	30.05	14,787,800
Jun 23, 2022	30.71	30.87	29.98	30.41	30.41	10,532,300
Jun 22, 2022	29.95	30.89	29.80	30.57	30.57	10,968,200
Jun 21, 2022	30.33	31.12	30.17	30.93	30.93	10,693,400
Jun 17, 2022	30.31	30.80	29.02	29.74	29.74	21,633,500
Jun 16, 2022	31.08	31.12	30.14	30.45	30.45	11,099,000
Jun 15, 2022	32.43	32.65	31.15	31.75	31.75	10,122,600
Jun 14, 2022	33.61	33.74	31.90	32.34	32.34	11,928,900
Jun 13, 2022	34.04	34.14	32.92	33.12	33.12	9,711,100
Jun 10, 2022	35.22	35.42	34.61	34.89	34.89	9,886,600
Jun 09, 2022	36.90	36.96	35.59	35.59	35.59	7,553,400
Jun 09, 2022	0.425 Dividend
Jun 08, 2022	37.75	37.84	37.09	37.49	37.07	8,499,100
Jun 07, 2022	37.33	37.90	37.33	37.82	37.39	8,248,200
Jun 06, 2022	37.65	37.77	37.33	37.41	36.99	4,837,600
Jun 03, 2022	37.79	37.97	37.40	37.51	37.08	4,672,100
Jun 02, 2022	37.25	37.76	37.01	37.74	37.31	6,264,500
Jun 01, 2022	37.26	37.69	36.92	37.43	37.01	7,744,500
May 31, 2022	37.70	37.79	36.56	37.06	36.64	18,874,900
May 27, 2022	36.84	37.60	36.67	37.46	37.04	6,783,600
May 26, 2022	36.89	37.12	36.74	36.92	36.50	6,360,100
May 25, 2022	36.47	36.78	36.19	36.69	36.27	7,096,200
May 24, 2022	35.90	36.28	35.41	36.21	35.80	7,783,700
May 23, 2022	35.68	36.27	35.40	36.02	35.61	8,473,900
May 20, 2022	35.28	35.50	34.77	35.38	34.98	7,984,400
May 19, 2022	34.59	35.42	34.47	35.02	34.62	7,484,200
May 18, 2022	36.05	36.17	34.83	35.23	34.83	7,358,600
May 17, 2022	35.69	35.95	35.20	35.90	35.49	6,236,800
May 16, 2022	35.15	35.77	34.99	35.44	35.04	6,573,500
May 13, 2022	34.99	35.42	34.62	34.79	34.40	7,885,400
May 12, 2022	34.46	34.69	33.99	34.62	34.23	6,730,300
May 11, 2022	34.57	35.53	34.34	34.46	34.07	8,117,900
May 10, 2022	34.87	35.27	33.55	34.18	33.79	12,158,000
May 09, 2022	36.02	36.18	34.65	34.74	34.35	10,008,900
May 06, 2022	36.16	36.78	35.31	36.67	36.25	9,013,500
May 05, 2022	36.98	36.99	35.48	35.91	35.50	9,480,800
May 04, 2022	35.95	37.05	35.56	36.89	36.47	12,111,300
May 03, 2022	35.13	35.51	34.28	35.31	34.91	9,940,300
May 02, 2022	34.19	34.66	33.78	34.40	34.01	8,887,700
Apr 29, 2022	34.61	34.95	34.16	34.29	33.90	9,088,000
Apr 28, 2022	34.76	35.06	33.93	34.83	34.44	7,221,200
Apr 27, 2022	34.42	34.68	33.81	34.32	33.93	8,569,100
Apr 26, 2022	34.03	35.07	33.99	34.31	33.92	8,123,600
Apr 25, 2022	34.36	34.38	33.02	33.90	33.52	11,747,500
Apr 22, 2022	35.56	35.85	35.03	35.10	34.70	8,992,800
Apr 21, 2022	35.97	36.37	35.63	35.68	35.28	6,568,300
Apr 20, 2022	35.55	36.19	35.40	35.92	35.51	6,421,100
Apr 19, 2022	35.25	35.57	35.01	35.41	35.01	5,135,600
Apr 18, 2022	35.59	35.82	35.12	35.31	34.91	7,337,600
Apr 14, 2022	35.06	35.80	34.85	35.52	35.12	6,861,700
Apr 13, 2022	35.08	35.30	34.68	35.05	34.65	6,918,300
Apr 12, 2022	34.82	35.13	34.59	34.79	34.40	9,649,300
Apr 11, 2022	34.22	34.69	33.89	34.40	34.01	11,895,200
Apr 08, 2022	33.95	34.52	33.70	34.42	34.03	7,596,700
Apr 07, 2022	33.50	33.74	32.85	33.65	33.27	6,711,200
Apr 06, 2022	33.27	33.57	32.95	33.40	33.02	5,861,900
Apr 05, 2022	33.80	34.07	32.94	32.98	32.61	9,952,400
Apr 04, 2022	34.00	34.04	33.51	33.73	33.35	4,767,300
Apr 01, 2022	33.47	33.93	33.44	33.83	33.45	5,615,100
Mar 31, 2022	33.46	34.02	33.36	33.41	33.03	8,997,600
Mar 30, 2022	33.63	33.83	33.28	33.65	33.27	8,372,000
Mar 29, 2022	32.86	33.52	32.59	33.44	33.06	6,716,100
Mar 28, 2022	33.40	33.53	33.07	33.30	32.92	5,988,000
Mar 25, 2022	32.95	33.91	32.85	33.88	33.50	6,097,300
Mar 24, 2022	32.86	33.05	32.74	32.93	32.56	5,432,100
Mar 23, 2022	32.44	32.92	32.31	32.71	32.34	6,738,200
Mar 22, 2022	32.33	32.50	31.76	32.12	31.76	6,998,800
Mar 21, 2022	31.77	32.58	31.77	32.50	32.13	8,606,700
Mar 18, 2022	31.39	31.70	31.06	31.46	31.10	15,365,600
Mar 17, 2022	31.70	31.79	31.26	31.53	31.17	8,989,400
Mar 16, 2022	31.11	31.56	30.85	31.26	30.91	11,576,400
Mar 15, 2022	30.57	31.32	30.36	31.04	30.69	10,979,800
Mar 14, 2022	31.58	31.87	30.73	31.07	30.72	10,455,000
Mar 11, 2022	32.41	32.62	31.78	31.90	31.54	7,684,900
Mar 10, 2022	32.42	32.65	32.09	32.49	32.12	8,910,800
Mar 10, 2022	0.425 Dividend
Mar 09, 2022	32.58	33.13	32.05	32.50	31.71	13,870,000
Mar 08, 2022	33.86	33.99	32.52	32.86	32.06	14,065,000
Mar 07, 2022	33.73	34.39	32.92	33.40	32.59	11,715,300
Mar 04, 2022	32.70	33.53	32.63	33.47	32.66	7,636,900
Mar 03, 2022	32.50	32.91	32.36	32.80	32.00	8,648,200
Mar 02, 2022	32.00	32.94	31.80	32.69	31.90	10,298,900
Mar 01, 2022	31.48	32.08	31.35	31.67	30.90	16,933,100
Feb 28, 2022	30.49	31.31	30.39	31.28	30.52	11,149,800
Feb 25, 2022	30.18	30.71	30.01	30.69	29.95	9,646,100
Feb 24, 2022	30.55	30.60	29.29	29.96	29.23	11,162,600
Feb 23, 2022	29.70	30.50	29.56	30.12	29.39	12,221,600
Feb 22, 2022	30.75	30.75	28.94	29.51	28.79	10,928,100
Feb 18, 2022	29.47	29.91	29.31	29.62	28.90	9,173,000
Feb 17, 2022	29.92	30.00	29.54	29.69	28.97	7,221,000
Feb 16, 2022	29.98	30.39	29.84	30.01	29.28	6,700,800
Feb 15, 2022	29.88	30.01	29.70	29.86	29.14	6,430,100
Feb 14, 2022	30.71	30.74	29.86	30.08	29.35	7,712,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,729.66-104.50(-0.55%)

S&P 5003,845.08+13.69(+0.36%)

DOW31,037.68+69.86(+0.23%)

CAD/USD0.7699+0.0028(+0.36%)

CRUDE OIL99.32+0.79(+0.80%)

BTC-CAD26,608.09+342.96(+1.31%)

The Williams Companies, Inc. (WMB)

S&P/TSX
18,729.66
-104.50(-0.55%)

S&P 500
3,845.08
+13.69(+0.36%)

DOW
31,037.68
+69.86(+0.23%)

CAD/USD
0.7699
+0.0028(+0.36%)

CRUDE OIL
99.32
+0.79(+0.80%)

BTC-CAD
26,608.09
+342.96(+1.31%)