1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Williams Companies Inc (WMB)
  7. Historical

WMB

Williams Companies Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Williams Companies Inc WMB NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.18 0.63% 28.83 14:02:54
Open Price Low Price High Price Close Price Prev Close
28.79 28.59 28.86 28.65
more quote information »

WMB Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week29.7429.8928.3628.909,460,202-0.91-3.06%
1 Month25.7629.8925.7427.909,739,7623.0711.92%
3 Months25.0529.8923.5326.058,205,5133.7815.09%
6 Months23.7329.8923.5326.057,668,3625.1021.49%
1 Year19.6629.8918.2623.898,307,8019.1746.64%
3 Years25.4329.898.4122.349,350,8873.4013.37%
5 Years29.9533.678.4124.388,182,013-1.12-3.74%

WMB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2021 28.65 0.13 0.46% 28.55 28.81 28.38 10,535,606
Oct 21 2021 28.52 -0.64 -2.19% 29.06 29.11 28.36 11,106,961
Oct 20 2021 29.16 0.16 0.55% 28.96 29.18 28.87 6,224,804
Oct 19 2021 29.00 -0.29 -0.99% 29.15 29.20 28.90 7,524,487
Oct 18 2021 29.29 -0.26 -0.88% 29.74 29.89 29.22 11,909,152
Oct 15 2021 29.55 0.18 0.61% 29.61 29.75 29.43 9,713,648
Oct 14 2021 29.37 0.44 1.52% 29.32 29.46 29.14 6,498,549
Oct 13 2021 28.93 0.00 0.0% 28.70 29.01 28.60 7,151,648
Oct 12 2021 28.93 0.30 1.05% 28.54 29.02 28.45 10,308,473
Oct 11 2021 28.63 0.31 1.09% 28.80 29.02 28.54 13,622,776
Oct 08 2021 28.32 0.68 2.46% 27.92 28.35 27.81 8,616,748
Oct 07 2021 27.64 0.58 2.14% 27.12 27.715 27.03 10,614,816
Oct 06 2021 27.06 -0.22 -0.81% 27.05 27.21 26.77 9,208,607
Oct 05 2021 27.28 -0.06 -0.22% 27.65 27.72 27.09 11,115,779
Oct 04 2021 27.34 0.94 3.56% 26.76 27.98 26.64 18,168,724
Oct 01 2021 26.40 0.46 1.77% 26.03 26.49 25.885 5,004,999
Sep 30 2021 25.94 -0.33 -1.26% 26.41 26.41 25.89 11,115,209
Sep 29 2021 26.27 0.19 0.73% 26.11 26.41 25.885 7,010,876
Sep 28 2021 26.08 0.04 0.15% 26.34 26.61 25.95 10,525,574
Sep 27 2021 26.04 0.64 2.52% 25.76 26.12 25.74 8,817,800
See More Historical Prices »


Your Recent History
NYSE
WMB
Williams C..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.