Williams Companies More Historical Data - WMB | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Williams Companies Inc (WMB)
Williams Companies Inc (WMB) Historical

WMB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	38.125	0.95	2.57%	37.355	38.17	37.355	190
May 30 2024	37.17	0.00	0.00%	37.17	37.17	37.17	0.00
May 29 2024	37.17	-0.03	-0.08%	37.62	37.62	37.17	60
May 28 2024	37.20	0.00	0.00%	37.13	37.20	37.13	152
May 27 2024	37.20	-0.08	-0.23%	37.135	37.20	37.13	140
May 24 2024	37.285	-0.27	-0.72%	36.905	37.285	36.905	4
May 23 2024	37.555	-0.10	-0.28%	37.82	37.82	37.29	210
May 22 2024	37.66	-0.95	-2.46%	38.345	38.345	37.66	175
May 21 2024	38.61	0.40	1.05%	38.24	38.61	37.905	486
May 20 2024	38.21	0.62	1.64%	38.13	38.25	37.91	227
May 17 2024	37.595	0.01	0.03%	37.595	37.595	37.595	8
May 16 2024	37.585	0.27	0.74%	37.42	37.585	37.37	132
May 15 2024	37.31	0.13	0.35%	37.465	37.465	37.20	347
May 14 2024	37.18	0.23	0.61%	36.965	37.18	36.94	1,318
May 13 2024	36.955	0.45	1.23%	36.955	36.955	36.955	48
May 10 2024	36.505	0.11	0.30%	36.505	36.505	36.505	1
May 09 2024	36.395	-0.09	-0.25%	36.395	36.395	36.395	1
May 08 2024	36.485	-0.20	-0.55%	36.40	36.485	36.235	197
May 07 2024	36.685	0.66	1.82%	37.185	37.185	36.685	513
May 06 2024	36.03	-0.07	-0.19%	36.155	36.20	36.03	310
May 03 2024	36.10	0.00	0.00%	36.10	36.10	36.10	0.00
May 02 2024	36.10	-0.05	-0.12%	35.49	36.10	35.49	365
Apr 30 2024	36.145	-0.40	-1.09%	36.145	36.145	36.145	130
Apr 29 2024	36.545	-0.07	-0.20%	36.615	36.77	36.545	1,525
Apr 26 2024	36.62	-0.19	-0.50%	37.00	37.035	36.615	185
Apr 25 2024	36.805	0.09	0.25%	36.35	36.805	36.35	187
Apr 24 2024	36.715	0.73	2.01%	36.655	36.715	36.54	862
Apr 23 2024	35.99	-0.28	-0.76%	36.485	36.485	35.99	149
Apr 22 2024	36.265	0.26	0.72%	36.25	36.265	35.975	896
Apr 19 2024	36.005	0.73	2.05%	34.99	36.005	34.99	225
Apr 18 2024	35.28	0.04	0.11%	35.195	35.28	35.195	264
Apr 17 2024	35.24	-0.05	-0.14%	35.255	35.255	35.24	303
Apr 16 2024	35.29	-0.34	-0.94%	35.61	35.61	35.29	170
Apr 15 2024	35.625	-0.13	-0.36%	36.03	36.03	35.625	1,353
Apr 12 2024	35.755	0.00	0.00%	35.755	35.755	35.755	0.00
Apr 11 2024	35.755	-0.50	-1.37%	36.09	36.09	35.755	285
Apr 10 2024	36.25	0.31	0.86%	36.20	36.25	36.13	96
Apr 09 2024	35.94	-0.25	-0.68%	35.67	35.94	35.37	1,203
Apr 08 2024	36.185	0.40	1.12%	36.39	36.39	35.925	283
Apr 05 2024	35.785	-0.22	-0.60%	35.955	35.955	35.785	104
Apr 04 2024	36.00	-0.27	-0.74%	36.29	36.475	36.00	376
Apr 03 2024	36.27	-0.17	-0.47%	36.355	36.355	36.27	49
Apr 02 2024	36.44	0.28	0.77%	36.015	36.44	35.705	841
Mar 28 2024	36.16	0.65	1.83%	35.62	36.16	35.62	115
Mar 27 2024	35.51	0.30	0.85%	35.51	35.51	35.51	821
Mar 26 2024	35.21	-0.16	-0.45%	35.07	35.21	34.67	773
Mar 25 2024	35.37	-0.01	-0.03%	35.48	35.48	35.13	28
Mar 22 2024	35.38	0.00	0.00%	35.38	35.38	35.38	0.00
Mar 21 2024	35.38	0.58	1.67%	34.68	35.59	34.68	1,188
Mar 20 2024	34.80	0.53	1.55%	33.92	34.80	33.92	721
Mar 19 2024	34.27	0.14	0.41%	34.14	34.27	34.14	110
Mar 18 2024	34.13	0.06	0.18%	34.11	34.13	34.11	560
Mar 15 2024	34.07	0.26	0.77%	33.88	34.12	33.86	715
Mar 14 2024	33.81	-0.12	-0.35%	33.85	33.85	33.78	108
Mar 13 2024	33.93	0.27	0.80%	33.93	33.93	33.93	35
Mar 12 2024	33.66	0.45	1.36%	33.67	33.67	33.66	68
Mar 11 2024	33.21	0.31	0.94%	32.68	33.21	32.68	294
Mar 08 2024	32.90	0.10	0.30%	32.90	32.90	32.90	450
Mar 07 2024	32.80	-0.82	-2.44%	33.19	33.19	32.80	408
Mar 06 2024	33.62	-0.33	-0.97%	33.75	33.96	33.62	490
Mar 05 2024	33.95	0.50	1.49%	33.64	33.95	33.30	220

Williams Companies

Intesa Sanpaolo

CRSP US Core Cap Value P...

E3 Lithium (QX)

BBASS425 Ex:20,72

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions