New Zealand markets close in 4 hours 40 minutes

The Williams Companies, Inc. (WMB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
32.91-0.46 (-1.36%)
At close: 04:00PM EST
32.91 0.00 (0.00%)
After hours: 05:15PM EST
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202233.7533.8732.5132.9132.917,624,215
07 Dec 202233.5334.2233.5133.7933.799,084,600
06 Dec 202234.0134.2833.1233.4733.476,560,100
05 Dec 202235.1635.2233.9334.1734.176,331,700
02 Dec 202234.5634.9834.4534.9634.966,713,900
01 Dec 202235.0635.4634.7734.9234.926,139,700
30 Nov 202234.6134.8534.2534.7034.7012,456,200
29 Nov 202233.7634.4833.7234.3234.326,392,000
28 Nov 202233.3333.6333.1933.4833.485,807,500
25 Nov 202233.9434.1533.8133.9033.902,108,100
23 Nov 202233.9034.1033.5533.8333.834,032,400
22 Nov 202233.5534.3133.3734.2134.216,366,200
21 Nov 202232.9633.1932.3433.1533.156,415,100
18 Nov 202232.8833.4632.7433.4033.408,510,300
17 Nov 202233.3733.5132.5933.1033.107,848,100
16 Nov 202233.7033.8833.4733.7733.774,642,700
15 Nov 202234.0634.2133.7233.9033.904,467,700
14 Nov 202234.0834.5333.7633.7733.775,136,800
11 Nov 202234.0634.2433.5634.0834.085,767,700
10 Nov 202233.3233.6533.0233.6233.629,389,200
09 Nov 202233.8033.8232.5932.6732.675,655,700
08 Nov 202233.8734.1233.5333.9633.964,776,900
07 Nov 202233.6734.0733.4933.8433.845,816,400
04 Nov 202233.7233.8333.0933.5433.545,524,100
03 Nov 202232.8833.3532.5833.1533.156,386,400
02 Nov 202233.4433.7532.9833.0433.047,056,100
01 Nov 202233.2833.8433.0733.4433.447,498,500
31 Oct 202232.5333.1532.4532.7332.7310,473,300
28 Oct 202232.8432.8932.2232.6732.676,079,600
27 Oct 202232.6132.8732.4232.5032.505,166,100
26 Oct 202232.0832.3431.8732.1532.155,633,700
25 Oct 202231.0031.8830.9331.8531.855,810,000
24 Oct 202231.6631.6630.9831.1031.105,646,900
21 Oct 202230.9731.7630.6931.5231.528,867,500
20 Oct 202231.2431.2430.5630.9030.909,037,800
19 Oct 202230.4131.0930.3230.8830.885,948,600
18 Oct 202230.1930.7430.0830.4430.446,239,900
17 Oct 202229.8230.3029.6829.9629.966,089,000
14 Oct 202230.4330.6829.3829.4129.416,948,300
13 Oct 202228.9730.5528.9630.4130.418,315,100
12 Oct 202229.5829.6829.2229.3629.366,608,500
11 Oct 202229.2130.1929.0429.7529.757,521,900
10 Oct 202229.9030.2329.2329.3529.355,571,500
07 Oct 202230.1030.2229.5129.7929.797,169,200
06 Oct 202230.1730.5929.9830.1130.115,950,400
05 Oct 202230.5530.8229.9730.4630.467,109,000
04 Oct 202229.9230.7329.7830.7130.716,496,800
03 Oct 202229.5129.6929.2829.4329.437,637,200
30 Sept 202228.7928.9228.5428.6328.6310,985,700
29 Sept 202229.0929.3128.4528.9628.969,026,600
28 Sept 202228.6729.5128.4829.4129.417,915,000
27 Sept 202228.9629.1228.3028.5428.547,283,700
26 Sept 202228.9529.1428.3628.4228.429,044,900
23 Sept 202230.3530.3628.8229.1529.1511,183,000
22 Sept 202231.8431.8431.1531.1631.164,907,800
21 Sept 202232.2532.4631.4731.4731.478,149,400
20 Sept 202231.8932.0031.3531.8331.836,232,400
19 Sept 202231.1032.0730.9632.0632.067,489,500
16 Sept 202232.6232.6531.3231.6931.6915,579,900
15 Sept 202232.9833.2032.7232.8332.836,061,900
14 Sept 202233.1333.7532.9033.4533.457,518,800
13 Sept 202233.4933.8032.6432.7932.796,645,700
12 Sept 202233.1033.9333.0233.8733.878,553,900
09 Sept 202232.4133.0032.3732.7732.779,274,300
08 Sept 202232.3132.4531.5832.0032.0010,793,500
08 Sept 20220.425 Dividend
07 Sept 202232.9033.4032.5933.2932.879,141,400
06 Sept 202233.9334.0033.0433.1732.757,318,400
02 Sept 202234.1534.3133.5733.7233.296,298,900
01 Sept 202233.6933.7433.0833.5833.155,003,300
31 Aug 202233.8034.3433.6834.0333.607,422,600
30 Aug 202234.8134.9134.1634.3233.885,196,000
29 Aug 202235.0035.6034.7535.2434.795,904,900
26 Aug 202235.5935.6835.0135.0334.584,041,600
25 Aug 202235.6035.7935.3135.6035.154,657,900
24 Aug 202235.3435.6035.0435.5835.139,491,800
23 Aug 202235.1035.6034.9735.1234.677,684,800
22 Aug 202234.8034.9134.4534.6934.255,839,500
19 Aug 202235.1535.2834.8634.9334.485,880,700
18 Aug 202234.6735.3834.6135.2434.799,115,100
17 Aug 202234.2434.6233.9434.3033.866,168,400
16 Aug 202233.7734.5233.7734.3233.886,038,500
15 Aug 202233.4033.9833.0133.6333.206,250,100
12 Aug 202233.8934.1933.5734.1633.724,997,100
11 Aug 202233.4634.2033.4433.9433.516,737,600
10 Aug 202233.0833.2832.5933.0232.604,997,900
09 Aug 202232.7733.0232.6632.8332.414,298,000
08 Aug 202232.2232.7032.2232.4532.044,399,800
05 Aug 202231.5532.2831.4032.2231.815,472,800
04 Aug 202232.4332.4431.8131.9131.507,105,300
03 Aug 202233.2733.3132.3432.6332.217,317,200
02 Aug 202234.1534.3332.2032.8632.4413,590,300
01 Aug 202233.7734.1033.3334.0033.577,414,800
29 Jul 202234.1734.3433.8234.0933.659,145,400
28 Jul 202234.0134.0433.2633.7833.355,597,400
27 Jul 202233.5933.9833.1033.7933.365,373,700
26 Jul 202233.7734.0333.4233.5433.115,710,600
25 Jul 202232.5633.4832.2133.4533.025,632,100
22 Jul 202232.6732.8932.0932.3431.934,920,100
21 Jul 202231.6832.4331.4032.4132.008,082,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...