The Williams Companies, Inc. (WMB)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

49.30

-0.28

(-0.56%)

As of 09:41AM EDT. Market open.

Time period:

10 Oct 2023 - 10 Oct 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 Oct 2024	48.81	49.67	49.30	49.30	49.30	70,053
09 Oct 2024	48.81	49.69	48.71	49.58	49.58	4,044,300
08 Oct 2024	49.40	49.43	48.51	48.94	48.94	5,605,100
07 Oct 2024	49.62	49.94	49.50	49.68	49.68	4,998,700
04 Oct 2024	48.52	49.67	48.41	49.63	49.63	7,784,600
03 Oct 2024	47.97	48.33	47.52	48.21	48.21	5,932,700
02 Oct 2024	47.00	47.66	46.53	47.64	47.64	6,614,900
01 Oct 2024	45.29	46.40	45.24	46.36	46.36	6,520,100
30 Sept 2024	45.15	45.75	44.78	45.65	45.65	6,280,600
27 Sept 2024	44.89	45.27	44.65	45.16	45.16	4,605,300
26 Sept 2024	45.04	45.53	44.56	44.74	44.74	7,325,100
25 Sept 2024	46.00	46.20	45.33	45.50	45.50	6,262,400
24 Sept 2024	46.48	46.48	45.87	46.03	46.03	5,356,700
23 Sept 2024	45.44	46.29	45.39	46.22	46.22	4,099,200
20 Sept 2024	44.66	45.53	44.51	45.38	45.38	9,237,800
19 Sept 2024	45.51	45.69	44.86	44.89	44.89	4,787,700
18 Sept 2024	45.58	45.82	45.10	45.18	45.18	5,345,600
17 Sept 2024	45.47	45.79	45.30	45.53	45.53	3,585,100
16 Sept 2024	45.46	45.64	45.11	45.44	45.44	4,222,600
13 Sept 2024	44.79	45.07	44.64	45.03	45.03	2,685,700
13 Sept 2024	0.475 Dividend
12 Sept 2024	44.62	45.38	44.49	45.09	44.62	5,540,800
11 Sept 2024	44.55	44.74	43.98	44.58	44.11	4,642,500
10 Sept 2024	44.70	44.96	44.33	44.79	44.32	4,512,300
09 Sept 2024	44.41	44.64	44.09	44.52	44.05	4,289,400
06 Sept 2024	44.84	45.30	44.13	44.26	43.79	4,602,900
05 Sept 2024	44.74	45.09	44.50	44.83	44.36	4,430,600
04 Sept 2024	45.37	45.43	44.10	44.45	43.98	7,726,700
03 Sept 2024	45.46	45.69	44.73	45.55	45.07	4,528,700
30 Aug 2024	45.29	45.81	45.21	45.77	45.29	7,265,100
29 Aug 2024	45.09	45.50	44.69	45.49	45.01	4,050,900
28 Aug 2024	45.31	45.47	44.65	44.93	44.46	3,495,500
27 Aug 2024	45.38	45.54	45.05	45.38	44.90	4,070,900
26 Aug 2024	45.54	45.79	45.31	45.49	45.01	3,214,500
23 Aug 2024	44.89	45.35	44.74	45.29	44.81	3,351,200
22 Aug 2024	44.50	44.89	44.46	44.67	44.20	2,959,500
21 Aug 2024	44.49	44.73	44.22	44.50	44.03	4,053,600
20 Aug 2024	44.92	45.06	43.96	44.32	43.85	4,247,300
19 Aug 2024	44.17	45.05	44.15	45.02	44.55	5,635,200
16 Aug 2024	43.74	44.26	43.69	44.13	43.67	6,779,300
15 Aug 2024	43.56	43.95	43.45	43.88	43.42	4,121,200
14 Aug 2024	43.12	43.49	42.82	43.39	42.93	4,215,700
13 Aug 2024	43.12	43.22	42.79	43.12	42.67	4,640,300
12 Aug 2024	43.21	43.53	43.07	43.31	42.85	5,210,100
09 Aug 2024	43.84	43.84	43.11	43.26	42.80	6,048,500
08 Aug 2024	43.21	43.94	43.08	43.86	43.40	5,601,600
07 Aug 2024	43.37	44.29	42.95	43.00	42.55	9,581,100
06 Aug 2024	41.75	43.29	41.26	42.83	42.38	9,960,300
05 Aug 2024	41.00	41.41	40.41	41.24	40.81	7,767,700
02 Aug 2024	42.96	43.05	41.68	42.20	41.76	5,833,900
01 Aug 2024	43.11	43.39	42.83	43.11	42.66	6,838,400
31 Jul 2024	43.35	43.49	42.74	42.94	42.49	8,295,900
30 Jul 2024	42.66	43.09	42.35	42.95	42.50	7,504,600
29 Jul 2024	42.64	43.04	42.48	42.93	42.48	5,811,900
26 Jul 2024	41.93	42.68	41.84	42.52	42.07	5,567,500
25 Jul 2024	42.49	42.56	41.70	41.82	41.38	7,779,200
24 Jul 2024	44.00	44.04	42.34	42.49	42.04	10,198,500
23 Jul 2024	44.60	44.79	44.02	44.08	43.62	8,738,200
22 Jul 2024	44.11	45.10	44.02	44.77	44.30	8,500,700
19 Jul 2024	43.64	44.18	43.29	44.00	43.54	8,859,200
18 Jul 2024	42.49	43.80	42.35	43.28	42.82	7,509,800
17 Jul 2024	42.49	42.92	42.43	42.65	42.20	6,105,700
16 Jul 2024	42.73	42.84	42.25	42.35	41.90	4,849,900
15 Jul 2024	43.36	43.36	42.51	42.56	42.11	5,491,100
12 Jul 2024	42.95	43.21	42.78	42.98	42.53	4,332,100
11 Jul 2024	42.45	42.75	42.30	42.67	42.22	3,021,900
10 Jul 2024	42.39	42.53	41.98	42.50	42.05	4,251,700
09 Jul 2024	42.21	42.70	42.09	42.39	41.94	3,906,700
08 Jul 2024	42.42	42.84	42.32	42.35	41.90	4,004,500
05 Jul 2024	42.68	42.83	42.26	42.48	42.03	3,182,200
03 Jul 2024	42.32	43.04	42.24	42.80	42.35	3,176,600
02 Jul 2024	42.58	42.61	42.08	42.30	41.85	4,386,200
01 Jul 2024	42.69	42.80	42.13	42.39	41.94	3,161,400
28 Jun 2024	42.45	42.60	41.87	42.50	42.05	8,506,800
27 Jun 2024	42.37	42.55	41.96	42.24	41.80	4,534,600
26 Jun 2024	42.80	42.89	42.14	42.29	41.84	4,933,200
25 Jun 2024	43.02	43.22	42.68	42.89	42.44	5,304,000
24 Jun 2024	42.04	43.19	42.02	43.11	42.66	7,541,900
21 Jun 2024	43.18	43.20	42.05	42.06	41.62	15,441,600
20 Jun 2024	41.99	42.60	41.68	42.40	41.95	8,130,700
18 Jun 2024	41.56	41.95	41.52	41.81	41.37	4,812,600
17 Jun 2024	41.09	41.56	40.92	41.26	40.83	5,588,800
14 Jun 2024	41.38	41.48	41.02	41.17	40.74	3,602,100
13 Jun 2024	41.44	41.67	41.24	41.52	41.08	5,157,300
12 Jun 2024	41.70	41.78	41.32	41.55	41.11	6,120,900
11 Jun 2024	41.24	41.45	40.96	41.37	40.93	4,131,900
10 Jun 2024	41.10	41.67	40.93	41.46	41.02	7,248,100
07 Jun 2024	40.76	41.08	40.59	40.70	40.27	6,157,200
07 Jun 2024	0.475 Dividend
06 Jun 2024	41.44	41.60	41.08	41.42	40.51	4,894,600
05 Jun 2024	41.39	41.65	41.00	41.58	40.67	4,827,100
04 Jun 2024	40.92	41.40	40.59	41.32	40.42	6,443,300
03 Jun 2024	41.46	41.50	40.71	40.98	40.08	7,033,400
31 May 2024	40.68	41.56	40.41	41.51	40.60	9,789,500
30 May 2024	40.17	40.65	40.11	40.64	39.75	3,774,500
29 May 2024	40.56	40.59	40.06	40.10	39.22	3,977,700
28 May 2024	40.17	40.76	40.10	40.67	39.78	5,163,000
24 May 2024	40.30	40.40	39.88	40.13	39.25	4,226,000
23 May 2024	40.73	40.88	40.02	40.11	39.23	5,879,900
22 May 2024	41.57	41.64	40.56	40.72	39.83	6,253,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,754.58-21.55(-0.17%)

NZD/USD0.6079+0.0016(+0.27%)

ALL ORDS8,498.70+41.90(+0.50%)

OIL74.34+1.10(+1.50%)

GOLD2,635.10+9.10(+0.35%)

The Williams Companies, Inc. (WMB)

NZX 50
12,754.58
-21.55(-0.17%)

NZD/USD
0.6079
+0.0016(+0.27%)

ALL ORDS
8,498.70
+41.90(+0.50%)

OIL
74.34
+1.10(+1.50%)

GOLD
2,635.10
+9.10(+0.35%)