New Zealand markets closed

The Williams Companies, Inc. (WMB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
38.78+0.19 (+0.48%)
As of 09:56AM EDT. Market open.
Time period:
12 Apr 2023 - 12 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 202438.7939.2038.6938.7838.78509,320
11 Apr 202438.9838.9938.2338.6038.608,341,500
10 Apr 202439.0839.1738.7138.8838.888,515,400
09 Apr 202439.0239.3238.7139.2439.246,305,000
08 Apr 202439.3339.4238.9438.9538.955,938,900
05 Apr 202439.2339.3338.6139.2339.235,382,400
04 Apr 202439.4839.7638.9339.1139.115,239,000
03 Apr 202439.4039.4839.1939.3539.358,990,500
02 Apr 202438.9639.3038.8839.3039.305,833,200
01 Apr 202438.9638.9938.5738.8738.875,728,500
28 Mar 202438.7339.0938.5138.9738.976,721,200
27 Mar 202438.1938.5738.0638.5438.545,065,500
26 Mar 202438.2138.3537.9838.0938.095,946,100
25 Mar 202438.3438.7738.1438.2138.215,784,600
22 Mar 202438.4738.5938.2338.2538.256,820,700
21 Mar 202438.0038.7637.9138.4338.4312,240,000
20 Mar 202437.7137.9337.6037.8737.877,844,400
19 Mar 202437.2537.8337.1637.7537.755,246,200
18 Mar 202437.0937.2436.8437.2237.224,364,300
15 Mar 202436.7137.2336.6937.0037.009,965,400
14 Mar 202436.9037.0136.5736.8836.889,116,000
13 Mar 202436.9837.3636.8336.9436.948,015,900
12 Mar 202436.6436.8536.5136.7336.736,283,800
11 Mar 202435.9636.6735.8936.6436.647,265,800
08 Mar 202435.8836.1335.7836.0536.054,432,000
07 Mar 202436.0636.1235.7435.9235.926,180,800
07 Mar 20240.475 Dividend
06 Mar 202436.9237.1136.5136.5336.067,420,800
05 Mar 202436.3937.0636.2736.6936.216,770,800
04 Mar 202436.4036.5336.0236.3735.907,064,300
01 Mar 202436.0836.4135.9036.4035.938,114,200
29 Feb 202435.4136.2335.3835.9435.4712,210,600
28 Feb 202435.0935.3434.9035.2634.808,243,100
27 Feb 202434.8935.0834.5535.0434.588,672,800
26 Feb 202434.8535.2034.6834.7234.275,804,200
23 Feb 202434.8035.0734.6734.9434.495,749,600
22 Feb 202434.4535.3034.2634.9034.459,328,500
21 Feb 202434.3034.6934.1334.6834.238,076,600
20 Feb 202434.4534.4833.8534.1133.677,615,200
16 Feb 202434.2434.5133.9234.3133.867,773,300
15 Feb 202433.0334.2833.0334.1933.7510,586,700
14 Feb 202434.1534.1532.6533.0532.6215,469,800
13 Feb 202434.5634.6933.7634.0433.609,527,800
12 Feb 202434.0334.5934.0134.5534.106,092,800
09 Feb 202434.0234.2733.8534.0333.596,003,600
08 Feb 202434.1734.2833.8934.0433.607,093,500
07 Feb 202434.3734.4634.1034.2933.847,186,600
06 Feb 202434.5234.5834.2034.3033.854,966,800
05 Feb 202434.5634.7034.1934.4333.985,766,600
02 Feb 202434.7334.9534.2534.8034.355,021,700
01 Feb 202434.7635.2134.6234.8734.424,693,100
31 Jan 202435.3235.3934.6434.6634.215,998,500
30 Jan 202434.6635.2134.6635.2034.744,792,400
29 Jan 202434.8234.8934.4034.8134.366,037,700
26 Jan 202434.4534.9134.3934.8734.426,289,600
25 Jan 202434.2734.4433.9834.4433.996,070,400
24 Jan 202434.1134.2733.9734.0333.595,476,000
23 Jan 202433.9134.1033.7233.9533.514,441,700
22 Jan 202433.8634.0733.6633.9733.536,714,500
19 Jan 202434.0634.0633.4833.8633.427,492,100
18 Jan 202433.9434.0933.6133.8533.417,417,400
17 Jan 202434.2334.6133.9533.9933.557,429,700
16 Jan 202434.8234.9434.4934.5734.127,966,500
12 Jan 202435.2535.4634.7634.9234.476,629,100
11 Jan 202435.2535.3034.3834.7834.337,040,800
10 Jan 202435.4035.5135.1435.2334.776,185,300
09 Jan 202435.5435.6735.0835.4234.9610,481,700
08 Jan 202435.2035.6734.7235.6535.196,596,000
05 Jan 202435.8935.9635.2735.5535.096,265,700
04 Jan 202436.6036.6935.7335.8235.355,408,900
03 Jan 202435.5236.5335.3936.3135.848,678,400
02 Jan 202434.9535.5234.9435.5235.066,379,100
29 Dec 202335.0335.0334.7434.8334.383,686,500
28 Dec 202335.0035.2134.8234.9334.484,064,100
27 Dec 202335.0335.2834.9035.0334.574,289,100
26 Dec 202335.2335.3835.0835.1234.663,461,900
22 Dec 202335.1735.3835.0635.1434.685,506,000
21 Dec 202334.8134.9934.5634.9734.525,959,200
20 Dec 202334.9735.3034.6134.6734.225,585,200
19 Dec 202334.7535.1534.5935.0734.615,047,600
18 Dec 202335.0335.3334.6634.7034.256,104,800
15 Dec 202334.5034.6734.0934.6234.1719,467,100
14 Dec 202335.0035.1534.6234.6634.2110,269,300
13 Dec 202334.4434.6734.0134.6634.217,446,800
12 Dec 202334.7134.7834.2534.4133.968,969,800
11 Dec 202335.4235.4634.6734.8934.448,260,400
08 Dec 202335.1135.6535.0635.5235.065,501,600
07 Dec 202335.5535.6634.6334.9334.489,664,600
07 Dec 20230.448 Dividend
06 Dec 202336.0736.4335.7535.8434.937,445,800
05 Dec 202336.9637.0036.1836.2635.346,247,600
04 Dec 202337.0037.3236.9036.9936.055,203,800
01 Dec 202336.7437.4536.6837.2836.346,282,300
30 Nov 202336.5637.0736.4536.7935.8613,200,800
29 Nov 202336.4336.6436.2836.4435.525,032,300
28 Nov 202336.5136.6936.3336.3335.415,705,100
27 Nov 202336.2436.4036.1336.3935.474,607,500
24 Nov 202336.2436.4936.0336.3235.402,022,500
22 Nov 202335.5936.2535.4636.2335.314,168,300
21 Nov 202335.6035.9735.3235.9535.045,281,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...