Canada markets open in 2 hours 14 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Jul 06, 202229.8830.1229.0629.7229.729,154,800
Jul 05, 202230.7430.9029.2530.1630.1612,064,200
Jul 01, 202231.3031.4230.4331.2931.297,944,000
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
Mar 15, 202230.5731.3230.3631.0430.6910,979,800
Mar 14, 202231.5831.8730.7331.0730.7210,455,000
Mar 11, 202232.4132.6231.7831.9031.547,684,900
Mar 10, 202232.4232.6532.0932.4932.128,910,800
Mar 10, 20220.425 Dividend
Mar 09, 202232.5833.1332.0532.5031.7113,870,000
Mar 08, 202233.8633.9932.5232.8632.0614,065,000
Mar 07, 202233.7334.3932.9233.4032.5911,715,300
Mar 04, 202232.7033.5332.6333.4732.667,636,900
Mar 03, 202232.5032.9132.3632.8032.008,648,200
Mar 02, 202232.0032.9431.8032.6931.9010,298,900
Mar 01, 202231.4832.0831.3531.6730.9016,933,100
Feb 28, 202230.4931.3130.3931.2830.5211,149,800
Feb 25, 202230.1830.7130.0130.6929.959,646,100
Feb 24, 202230.5530.6029.2929.9629.2311,162,600
Feb 23, 202229.7030.5029.5630.1229.3912,221,600
Feb 22, 202230.7530.7528.9429.5128.7910,928,100
Feb 18, 202229.4729.9129.3129.6228.909,173,000
Feb 17, 202229.9230.0029.5429.6928.977,221,000
Feb 16, 202229.9830.3929.8430.0129.286,700,800
Feb 15, 202229.8830.0129.7029.8629.146,430,100
Feb 14, 202230.7130.7429.8630.0829.357,712,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...